Deutsche Märkte öffnen in 3 Stunden 42 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
109,59+0,54 (+0,50%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210917C000500002021-05-17 12:01AM EDT50.0054.1957.9062.100.00--383.50%
UPRO210917C000550002021-04-22 2:06PM EDT55.0048.2048.2050.300.00-170.00%
UPRO210917C000600002021-05-20 10:34AM EDT60.0043.9049.9050.900.00-147475.71%
UPRO210917C000660002021-04-19 12:14AM EDT66.0041.610.000.000.00--00.00%
UPRO210917C000670002021-04-28 10:33AM EDT67.0041.4240.7042.000.00-340.00%
UPRO210917C000680002021-06-02 3:43PM EDT68.0040.1742.6043.200.00-91169.97%
UPRO210917C000690002021-04-13 2:20PM EDT69.0036.4034.4036.400.00-140.00%
UPRO210917C000700002021-05-25 2:11PM EDT70.0038.1540.7042.100.00-25172.78%
UPRO210917C000710002021-06-09 3:26PM EDT71.0039.0038.2041.300.00-2262.82%
UPRO210917C000720002021-01-26 2:17PM EDT72.0022.2018.3021.500.00-13130.00%
UPRO210917C000730002021-04-16 10:43AM EDT73.0035.6233.4035.200.00-140.00%
UPRO210917C000740002021-04-22 2:05PM EDT74.0031.9032.1033.500.00-110.00%
UPRO210917C000750002021-05-25 2:11PM EDT75.0033.8536.3036.800.00-19465.55%
UPRO210917C000760002021-04-19 12:22PM EDT76.0032.3827.6028.300.00-4100.00%
UPRO210917C000770002021-06-10 2:16PM EDT77.0034.8034.5035.000.00-25264.05%
UPRO210917C000780002021-04-29 3:33PM EDT78.0033.4031.3032.000.00-4840.53%
UPRO210917C000790002021-05-25 10:06AM EDT79.0030.7032.5033.700.00-16063.75%
UPRO210917C000800002021-05-20 10:29AM EDT80.0027.2631.7032.700.00-16062.85%
UPRO210917C000810002021-03-09 4:15PM EDT81.0016.6025.5026.900.00-1120.00%
UPRO210917C000820002021-06-09 9:30AM EDT82.0030.0030.0030.500.00-11359.75%
UPRO210917C000830002021-06-03 11:00AM EDT83.0027.0028.9029.600.00-2658.02%
UPRO210917C000840002021-02-26 4:54PM EDT84.0013.3015.1016.600.00-2490.00%
UPRO210917C000850002021-06-11 1:34PM EDT85.0027.1027.3027.90+0.10+0.37%2022457.23%
UPRO210917C000860002021-06-08 11:27AM EDT86.0024.9526.5027.100.00-33956.92%
UPRO210917C000870002021-04-20 12:46PM EDT87.0021.8222.2023.100.00-3531.03%
UPRO210917C000880002021-03-26 3:15PM EDT88.0012.4023.3024.300.00-145449.85%
UPRO210917C000890002021-05-07 12:45PM EDT89.0025.2023.7024.300.00-12453.00%
UPRO210917C000900002021-06-09 10:01AM EDT90.0023.0023.3023.700.00-225254.47%
UPRO210917C000910002021-05-28 3:34PM EDT91.0021.2522.1022.800.00-1652.33%
UPRO210917C000920002021-04-06 3:58PM EDT92.0015.0519.9022.000.00-21753.87%
UPRO210917C000930002021-04-14 2:47PM EDT93.0017.9018.6019.400.00-15142.16%
UPRO210917C000940002021-05-13 3:10PM EDT94.0016.6019.6020.800.00-1351.31%
UPRO210917C000950002021-06-08 11:21AM EDT95.0018.9319.1019.900.00-59151.12%
UPRO210917C001000002021-06-11 1:37PM EDT100.0015.0515.4015.70-0.62-3.96%1035947.69%
UPRO210917C001050002021-06-11 2:56PM EDT105.0011.8011.7012.20-0.19-1.58%1149844.43%
UPRO210917C001100002021-06-11 3:03PM EDT110.008.608.609.20-0.30-3.37%136541.93%
UPRO210917C001150002021-06-11 1:01PM EDT115.005.936.106.60-0.52-8.06%4220139.45%
UPRO210917C001200002021-06-11 2:04PM EDT120.004.234.004.50-0.37-8.04%114537.27%
UPRO210917C001250002021-06-10 12:05PM EDT125.003.062.652.950.00-36535.65%
UPRO210917C001300002021-06-11 3:05PM EDT130.001.701.652.00-0.30-15.00%16135.32%
UPRO210917C001350002021-06-04 12:33PM EDT135.001.431.051.300.00-205334.84%
UPRO210917C001400002021-05-28 12:12PM EDT140.000.950.650.850.00-104434.71%
UPRO210917C001450002021-06-09 10:06AM EDT145.000.600.400.650.00-107235.94%
UPRO210917C001500002021-05-26 3:54PM EDT150.000.600.250.550.00-3837.79%
UPRO210917C001550002021-05-17 12:01AM EDT155.000.450.050.000.00--1012.50%
UPRO210917C001600002021-05-07 10:15AM EDT160.000.660.050.800.00-1047.10%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210917P000400002021-06-04 10:55AM EDT40.000.600.000.000.00-1546150.00%
UPRO210917P000450002021-05-18 11:18AM EDT45.001.200.400.650.00-130997.85%
UPRO210917P000500002021-06-08 3:25PM EDT50.000.830.550.800.00-2238591.75%
UPRO210917P000550002021-06-10 2:47PM EDT55.000.900.850.00-0.05-5.26%156274.90%
UPRO210917P000600002021-06-11 3:48PM EDT60.001.251.000.00-0.20-13.79%854268.60%
UPRO210917P000650002021-06-07 12:40PM EDT65.001.861.351.550.00-513177.34%
UPRO210917P000680002021-06-04 11:52AM EDT68.002.401.551.800.00-13674.80%
UPRO210917P000690002021-05-13 12:10PM EDT69.004.601.601.950.00-14074.19%
UPRO210917P000700002021-06-08 10:21AM EDT70.002.191.701.950.00-110072.97%
UPRO210917P000710002021-05-04 10:52AM EDT71.004.502.753.000.00-2182.10%
UPRO210917P000720002021-06-09 2:43PM EDT72.002.351.852.100.00-4471.05%
UPRO210917P000730002021-01-19 1:12AM EDT73.0013.200.000.000.00--612.50%
UPRO210917P000740002021-02-05 4:44PM EDT74.0011.6310.1011.800.00-14136.40%
UPRO210917P000750002021-06-11 11:30AM EDT75.002.252.102.40-0.30-11.76%18968.48%
UPRO210917P000760002021-05-21 11:56AM EDT76.004.802.202.500.00-395967.65%
UPRO210917P000770002021-05-28 1:12PM EDT77.003.402.302.650.00-1567.02%
UPRO210917P000780002021-05-18 2:36PM EDT78.005.302.403.500.00-25069.37%
UPRO210917P000790002021-03-25 3:58PM EDT79.0010.105.205.600.00-54886.13%
UPRO210917P000800002021-06-10 3:35PM EDT80.003.002.652.950.00-52164.47%
UPRO210917P000810002021-03-17 3:15PM EDT81.0010.705.406.000.00--4083.96%
UPRO210917P000820002021-05-05 10:07AM EDT82.006.003.704.100.00-14869.31%
UPRO210917P000830002021-05-11 11:01AM EDT83.007.103.804.200.00-1068.12%
UPRO210917P000840002021-05-13 2:32PM EDT84.007.803.103.500.00-214361.18%
UPRO210917P000850002021-06-11 2:21PM EDT85.003.403.303.60-0.70-17.07%89360.46%
UPRO210917P000860002021-03-25 3:59PM EDT86.0012.706.707.100.00-110180.97%
UPRO210917P000870002021-04-09 3:29PM EDT87.008.105.706.200.00-26673.03%
UPRO210917P000880002021-06-08 3:05PM EDT88.004.503.704.100.00-27458.08%
UPRO210917P000890002021-04-15 10:58AM EDT89.007.956.008.600.00-3476.89%
UPRO210917P000900002021-06-11 2:23PM EDT90.004.304.004.40-0.40-8.51%13615156.31%
UPRO210917P000910002021-04-13 3:58PM EDT91.008.999.2010.000.00-3412585.39%
UPRO210917P000920002021-06-08 12:18PM EDT92.005.304.404.800.00-3355.02%
UPRO210917P000930002021-06-10 3:40PM EDT93.005.084.605.000.00-132754.31%
UPRO210917P000940002021-05-19 1:24PM EDT94.0010.804.805.200.00--5053.55%
UPRO210917P000950002021-06-04 1:49PM EDT95.005.605.005.400.00-15352.76%
UPRO210917P001000002021-06-11 1:23PM EDT100.006.596.106.50-0.61-8.47%417049.67%
UPRO210917P001050002021-06-11 12:13PM EDT105.008.107.607.90-1.06-11.57%104145.80%
UPRO210917P001100002021-06-10 9:38AM EDT110.0010.429.409.800.00-510542.80%
UPRO210917P001150002021-06-07 2:53PM EDT115.0013.8011.8012.500.00-21241.68%
UPRO210917P001200002021-06-08 3:05PM EDT120.0016.3014.5015.500.00-2740.09%
UPRO210917P001300002021-06-10 1:52PM EDT130.0023.0821.8023.000.00-1338.97%
UPRO210917P001350002021-06-04 10:17AM EDT135.0027.3026.6027.300.00-3539.22%