Deutsche Märkte schließen in 5 Stunden 54 Minuten
DAX
18.437,35 +135,45 (+0,74%) Euro Stoxx 50
4.781,69 +43,63 (+0,92%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.524,40 -0,20 (-0,01%) EUR/USD
1,1057 -0,0032 (-0,29%) Bitcoin EUR
50.055,58 +673,15 (+1,36%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240913C00050000 | 2024-09-06 3:58PM EDT | 50.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| UPRO240913C00060000 | 2024-08-21 1:35PM EDT | 60.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913C00065000 | 2024-09-06 3:51PM EDT | 65.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UPRO240913C00068000 | 2024-08-12 12:44PM EDT | 68.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913C00069000 | 2024-08-16 3:46PM EDT | 69.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240913C00070000 | 2024-09-03 11:35AM EDT | 70.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240913C00071000 | 2024-09-06 3:26PM EDT | 71.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913C00072000 | 2024-09-06 3:55PM EDT | 72.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| UPRO240913C00072500 | 2024-09-06 3:58PM EDT | 72.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| UPRO240913C00073000 | 2024-09-06 3:49PM EDT | 73.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| UPRO240913C00073500 | 2024-09-06 1:34PM EDT | 73.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UPRO240913C00074000 | 2024-09-06 3:52PM EDT | 74.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| UPRO240913C00074500 | 2024-09-06 1:40PM EDT | 74.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| UPRO240913C00075000 | 2024-09-06 3:59PM EDT | 75.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| UPRO240913C00075500 | 2024-09-06 3:38PM EDT | 75.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| UPRO240913C00076000 | 2024-09-06 2:35PM EDT | 76.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| UPRO240913C00076500 | 2024-09-06 3:52PM EDT | 76.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| UPRO240913C00077000 | 2024-09-06 3:59PM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| UPRO240913C00077500 | 2024-09-06 3:28PM EDT | 77.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| UPRO240913C00078000 | 2024-09-06 3:40PM EDT | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| UPRO240913C00078500 | 2024-09-06 12:53PM EDT | 78.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| UPRO240913C00079000 | 2024-09-06 3:12PM EDT | 79.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| UPRO240913C00079500 | 2024-09-06 3:24PM EDT | 79.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| UPRO240913C00080000 | 2024-09-06 3:51PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| UPRO240913C00080500 | 2024-09-06 3:38PM EDT | 80.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPRO240913C00081000 | 2024-09-06 3:24PM EDT | 81.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| UPRO240913C00081500 | 2024-09-06 3:46PM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPRO240913C00082000 | 2024-09-06 1:08PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UPRO240913C00082500 | 2024-09-05 10:01AM EDT | 82.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240913C00083000 | 2024-09-06 11:46AM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240913C00083500 | 2024-09-05 10:35AM EDT | 83.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| UPRO240913C00084000 | 2024-09-06 2:49PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240913C00084500 | 2024-09-03 1:38PM EDT | 84.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPRO240913C00085000 | 2024-09-06 9:39AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240913C00085500 | 2024-09-06 9:40AM EDT | 85.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| UPRO240913C00086000 | 2024-09-06 10:07AM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240913C00086500 | 2024-09-05 11:19AM EDT | 86.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| UPRO240913C00087000 | 2024-09-05 11:21AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| UPRO240913C00088000 | 2024-09-05 10:19AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO240913C00091000 | 2024-09-04 9:37AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO240913C00092000 | 2024-09-03 11:29AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO240913C00093000 | 2024-09-03 12:18PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240913P00045000 | 2024-08-12 11:50AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO240913P00050000 | 2024-09-06 3:11PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| UPRO240913P00055000 | 2024-09-05 11:33AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UPRO240913P00060000 | 2024-09-06 1:48PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPRO240913P00061000 | 2024-09-06 3:58PM EDT | 61.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| UPRO240913P00061500 | 2024-09-06 3:39PM EDT | 61.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO240913P00062000 | 2024-09-06 10:45AM EDT | 62.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO240913P00062500 | 2024-08-19 10:08AM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240913P00063000 | 2024-09-06 3:18PM EDT | 63.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO240913P00063500 | 2024-09-06 3:07PM EDT | 63.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPRO240913P00064000 | 2024-09-06 3:54PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| UPRO240913P00065000 | 2024-09-06 3:56PM EDT | 65.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO240913P00066000 | 2024-09-06 3:50PM EDT | 66.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UPRO240913P00066500 | 2024-09-06 1:23PM EDT | 66.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPRO240913P00067000 | 2024-09-06 3:57PM EDT | 67.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| UPRO240913P00067500 | 2024-09-06 3:42PM EDT | 67.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| UPRO240913P00068000 | 2024-09-06 2:23PM EDT | 68.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| UPRO240913P00068500 | 2024-09-06 3:55PM EDT | 68.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UPRO240913P00069000 | 2024-09-06 3:47PM EDT | 69.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| UPRO240913P00070000 | 2024-09-06 3:54PM EDT | 70.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| UPRO240913P00071000 | 2024-09-06 3:52PM EDT | 71.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| UPRO240913P00072000 | 2024-09-06 3:54PM EDT | 72.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| UPRO240913P00072500 | 2024-09-06 3:59PM EDT | 72.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| UPRO240913P00073000 | 2024-09-06 3:55PM EDT | 73.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| UPRO240913P00073500 | 2024-09-06 10:45AM EDT | 73.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO240913P00074000 | 2024-09-06 3:57PM EDT | 74.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| UPRO240913P00074500 | 2024-09-06 2:39PM EDT | 74.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPRO240913P00075000 | 2024-09-06 1:11PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| UPRO240913P00075500 | 2024-09-05 12:54PM EDT | 75.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913P00076000 | 2024-09-06 3:53PM EDT | 76.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPRO240913P00076500 | 2024-09-06 9:39AM EDT | 76.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240913P00077000 | 2024-09-06 11:23AM EDT | 77.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| UPRO240913P00077500 | 2024-09-06 2:25PM EDT | 77.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO240913P00078000 | 2024-09-06 3:35PM EDT | 78.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPRO240913P00078500 | 2024-09-06 9:43AM EDT | 78.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913P00079000 | 2024-09-06 3:21PM EDT | 79.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UPRO240913P00079500 | 2024-09-05 2:10PM EDT | 79.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPRO240913P00080000 | 2024-09-06 11:02AM EDT | 80.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| UPRO240913P00080500 | 2024-08-30 1:06PM EDT | 80.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913P00081000 | 2024-09-04 11:12AM EDT | 81.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240913P00081500 | 2024-09-06 3:46PM EDT | 81.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO240913P00082000 | 2024-09-03 2:30PM EDT | 82.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913P00082500 | 2024-09-03 12:25PM EDT | 82.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO240913P00083000 | 2024-09-03 2:53PM EDT | 83.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240913P00083500 | 2024-09-03 1:43PM EDT | 83.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913P00084000 | 2024-09-03 1:43PM EDT | 84.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO240913P00084500 | 2024-08-27 12:11PM EDT | 84.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO240913P00085000 | 2024-09-03 2:24PM EDT | 85.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO240913P00086000 | 2024-08-26 12:00PM EDT | 86.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
