Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,87+3,51 (+3,46%)
Ab 1:57PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220121C000050002021-03-04 12:30PM EDT5.0076.0085.5090.500.00-560.00%
UPRO220121C000100002021-01-26 1:00PM EDT10.0071.0067.6072.500.00-230.00%
UPRO220121C000150002021-01-29 1:51PM EDT15.0058.0063.0068.000.00-31190.00%
UPRO220121C000200002021-04-05 9:57AM EDT20.0076.0082.9087.200.00-125888.28%
UPRO220121C000250002021-04-19 11:20AM EDT25.0078.0078.0082.300.00-323981.93%
UPRO220121C000300002021-04-16 1:31PM EDT30.0075.0074.3077.800.00-223394.34%
UPRO220121C000350002021-04-21 11:04AM EDT35.0068.7068.9073.200.00-157083.50%
UPRO220121C000400002021-04-20 11:43AM EDT40.0062.3564.4068.800.00-3023981.42%
UPRO220121C000430002021-02-19 3:34PM EDT43.0048.9045.5049.500.00-21060.00%
UPRO220121C000440002021-04-05 12:09PM EDT44.0054.5560.9065.200.00-13479.05%
UPRO220121C000450002021-03-29 9:42AM EDT45.0048.0060.0064.400.00-124278.76%
UPRO220121C000460002021-04-08 3:34PM EDT46.0054.2959.0063.400.00-13677.00%
UPRO220121C000470002021-04-15 3:58PM EDT47.0058.250.000.000.00-100.00%
UPRO220121C000480002020-11-25 4:27PM EDT48.0029.4030.0035.000.00-370.00%
UPRO220121C000490002020-10-12 9:30AM EDT49.0024.1823.5027.500.00-540.00%
UPRO220121C000500002021-04-19 9:33AM EDT50.0058.0056.2059.400.00-2027875.38%
UPRO220121C000510002021-01-07 12:08PM EDT51.0034.5038.5043.000.00-190.00%
UPRO220121C000520002021-04-08 3:34PM EDT52.0049.5054.3057.700.00-11373.61%
UPRO220121C000530002021-03-10 1:26PM EDT53.0039.5049.1052.200.00-11642.24%
UPRO220121C000540002021-03-05 1:02PM EDT54.0030.6041.0045.500.00-120.00%
UPRO220121C000550002021-04-16 10:41AM EDT55.0053.0052.7054.500.00-2411372.99%
UPRO220121C000560002020-10-29 9:31AM EDT56.0010.5021.9025.900.00-1330.00%
UPRO220121C000570002021-03-08 10:49AM EDT57.0033.9043.0046.600.00-1110.00%
UPRO220121C000580002021-01-25 10:55AM EDT58.0032.9033.0037.000.00-1370.00%
UPRO220121C000590002021-04-01 2:45PM EDT59.0038.5549.3051.400.00-42271.31%
UPRO220121C000600002021-04-15 3:06PM EDT60.0048.0048.5050.700.00-1516571.19%
UPRO220121C000610002021-04-09 3:54PM EDT61.0044.4747.6049.800.00-11970.18%
UPRO220121C000620002021-04-08 1:07PM EDT62.0041.3246.6048.900.00-21868.90%
UPRO220121C000630002021-04-09 3:32PM EDT63.0042.5045.9048.200.00-110268.98%
UPRO220121C000640002021-03-03 2:53PM EDT64.0028.3033.5037.500.00-250.00%
UPRO220121C000650002021-04-14 2:04PM EDT65.0043.8844.2046.700.00-9224667.98%
UPRO220121C000660002021-01-20 4:46PM EDT66.0028.9030.0034.500.00-12130.00%
UPRO220121C000670002021-03-02 10:30AM EDT67.0028.8531.0035.400.00-2160.00%
UPRO220121C000680002021-03-30 10:25AM EDT68.0029.9042.0044.200.00-12566.58%
UPRO220121C000690002021-04-20 9:55AM EDT69.0040.5041.4043.500.00-23766.69%
UPRO220121C000700002021-04-21 3:31PM EDT70.0039.9040.4042.500.00-9220165.16%
UPRO220121C000710002021-04-07 2:05PM EDT71.0040.7039.9041.900.00-113465.66%
UPRO220121C000750002021-04-20 2:35PM EDT75.0034.0037.1038.700.00-212663.84%
UPRO220121C000800002021-04-23 11:10AM EDT80.0032.8033.6034.90-0.50-1.50%521061.55%
UPRO220121C000850002021-04-21 3:20PM EDT85.0028.9229.7031.300.00-110958.50%
UPRO220121C000900002021-04-21 3:41PM EDT90.0025.6525.7027.700.00-11,13154.99%
UPRO220121C000950002021-04-20 3:19PM EDT95.0020.8322.3024.500.00-71,31652.70%
UPRO220121C001000002021-04-22 3:33PM EDT100.0018.5019.5021.500.00-91,03351.14%
UPRO220121C001050002021-04-20 1:24PM EDT105.0015.5017.4018.600.00-1021,06150.19%
UPRO220121C001100002021-04-21 11:51AM EDT110.0014.1314.8016.000.00-1121350.08%
UPRO220121C001150002021-04-20 10:53AM EDT115.0011.8012.7013.700.00-101,75248.60%
UPRO220121C001200002021-04-06 10:13AM EDT120.007.2510.5011.700.00-102147.42%
UPRO220121C001250002021-04-20 11:43AM EDT125.008.008.8010.000.00-315246.58%
UPRO220121C001300002021-04-21 10:52AM EDT130.007.007.308.400.00-22345.50%
UPRO220121C001350002021-04-08 3:54PM EDT135.005.836.107.200.00-3845.12%
UPRO220121C001450002021-04-08 10:05AM EDT145.002.954.005.000.00-1143.60%
UPRO220121C001500002021-04-19 12:14AM EDT150.003.703.304.000.00--142.44%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220121P000050002021-04-22 3:17PM EDT5.000.050.050.200.00-12306159.18%
UPRO220121P000100002021-03-17 12:42PM EDT10.000.530.050.600.00-1199138.87%
UPRO220121P000150002021-04-16 9:54AM EDT15.000.450.000.900.00-365120.31%
UPRO220121P000200002021-03-09 2:33PM EDT20.001.050.201.300.00-123226112.60%
UPRO220121P000250002021-04-12 12:01PM EDT25.001.500.351.150.00-120197.66%
UPRO220121P000300002021-03-08 2:54PM EDT30.002.720.902.900.00-12343105.96%
UPRO220121P000350002021-04-07 11:57AM EDT35.002.001.502.000.00-511591.85%
UPRO220121P000400002021-04-07 9:33AM EDT40.002.501.952.450.00-18486.84%
UPRO220121P000430002021-03-31 3:56PM EDT43.003.502.252.850.00-204384.59%
UPRO220121P000440002021-04-19 2:19PM EDT44.002.902.352.950.00-1283.64%
UPRO220121P000450002021-04-19 2:23PM EDT45.002.852.503.100.00-17383.14%
UPRO220121P000460002020-10-06 11:59AM EDT46.0010.020.000.000.00-21125.00%
UPRO220121P000470002021-03-18 9:53AM EDT47.005.102.703.300.00-51281.21%
UPRO220121P000480002021-01-27 12:48PM EDT48.008.005.208.900.00-27108.18%
UPRO220121P000490002021-01-28 1:04PM EDT49.009.005.109.400.00-46107.15%
UPRO220121P000500002021-04-09 2:10PM EDT50.003.713.103.800.00-416079.46%
UPRO220121P000510002020-11-09 11:29AM EDT51.009.208.4010.500.00-55115.75%
UPRO220121P000520002021-03-24 11:28AM EDT52.006.103.404.100.00-2378.17%
UPRO220121P000530002021-03-22 12:18PM EDT53.006.773.604.300.00-1377.84%
UPRO220121P000540002021-03-23 9:54AM EDT54.004.103.704.500.00-1677.16%
UPRO220121P000550002021-04-21 11:46AM EDT55.004.403.804.600.00-15576.12%
UPRO220121P000560002020-12-03 1:08PM EDT56.0010.508.7011.700.00-1838108.35%
UPRO220121P000570002020-12-03 1:08PM EDT57.0010.909.0012.000.00-67107.71%
UPRO220121P000580002021-02-19 11:16AM EDT58.009.406.0010.500.00-1493.93%
UPRO220121P000590002020-10-13 11:59AM EDT59.0014.7510.8013.900.00-11112.57%
UPRO220121P000600002021-04-22 3:17PM EDT60.005.284.705.500.00-1219873.33%
UPRO220121P000620002020-10-27 1:42PM EDT62.0020.1013.1013.800.00-2020111.13%
UPRO220121P000630002021-03-08 2:26PM EDT63.0010.084.008.900.00-1275.62%
UPRO220121P000640002021-04-06 11:45AM EDT64.006.315.406.300.00-311470.95%
UPRO220121P000650002021-04-06 2:12PM EDT65.006.405.706.500.00-13070.62%
UPRO220121P000660002021-04-06 11:45AM EDT66.006.895.906.700.00-1270.03%
UPRO220121P000670002020-10-15 2:01PM EDT67.0019.2214.0017.800.00-12111.12%
UPRO220121P000680002020-12-09 1:14PM EDT68.0015.3011.0015.500.00-101597.66%
UPRO220121P000690002021-02-05 12:52PM EDT69.0013.5812.1016.000.00-202599.06%
UPRO220121P000700002021-04-23 10:17AM EDT70.007.106.707.60-0.60-7.79%324167.76%
UPRO220121P000710002021-02-25 4:22PM EDT71.0015.008.5012.400.00-1280.30%
UPRO220121P000750002021-04-22 3:47PM EDT75.009.067.908.700.00-5031164.97%
UPRO220121P000800002021-04-19 1:57PM EDT80.009.809.2010.000.00-19262.39%
UPRO220121P000850002021-04-21 11:39AM EDT85.0011.2010.5011.300.00-222759.45%
UPRO220121P000900002021-04-22 2:21PM EDT90.0013.0011.9012.90-0.60-4.41%33256.84%
UPRO220121P000950002021-04-23 11:07AM EDT95.0014.7014.2014.60-0.50-3.29%215955.38%
UPRO220121P001000002021-04-21 11:55AM EDT100.0016.6015.6016.500.00-16952.39%
UPRO220121P001050002021-04-15 10:55AM EDT105.0020.2017.9019.000.00-11251.12%
UPRO220121P001100002021-01-19 11:13AM EDT110.0037.5032.5037.000.00--188.66%
UPRO220121P001150002021-04-13 2:33PM EDT115.0025.2822.8024.200.00-110149.64%
UPRO220121P001200002021-04-22 3:47PM EDT120.0029.9925.9027.200.00-3448.48%
UPRO220121P001250002021-04-13 2:33PM EDT125.0032.3428.9030.600.00-1147.93%
UPRO220121P001300002021-04-08 3:54PM EDT130.0037.6232.6034.200.00-1147.48%
UPRO220121P001350002021-04-08 3:54PM EDT135.0041.7536.1037.700.00-1146.27%