Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,72-5,23 (-3,85%)
Ab 03:27PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220121C000050002021-03-04 11:30AM EST5.0076.0085.5090.500.00-560.00%
UPRO220121C000100002021-01-26 12:00PM EST10.0071.0068.0073.000.00-230.00%
UPRO220121C000150002021-04-28 10:27AM EST15.0090.5089.1094.000.00-40280.00%
UPRO220121C000200002020-11-02 3:49PM EST20.0033.900.000.000.00-500.00%
UPRO220121C000250002021-05-21 10:12AM EST25.0084.4976.2081.000.00-102310.00%
UPRO220121C000300002021-06-21 2:06PM EST30.0081.0080.4082.80+2.68+3.42%202220.00%
UPRO220121C000350002021-06-11 9:18AM EST35.0076.3074.6077.50+1.16+1.54%205700.00%
UPRO220121C000400002021-06-11 9:35AM EST40.0066.9069.6073.900.00-152020.00%
UPRO220121C000430002021-06-11 9:35AM EST43.0067.2766.8070.900.00-21050.00%
UPRO220121C000440002021-05-19 2:23PM EST44.0057.0059.2063.300.00-5290.00%
UPRO220121C000450002021-06-17 2:53PM EST45.0064.6365.5068.900.00-12380.00%
UPRO220121C000460002020-10-30 12:15PM EST46.0016.100.000.000.00-200.00%
UPRO220121C000470002020-09-23 1:43PM EST47.0017.6020.7025.000.00-1110.00%
UPRO220121C000480002020-11-25 3:27PM EST48.0029.4030.0035.000.00-370.00%
UPRO220121C000490002020-10-12 8:30AM EST49.0024.1822.5027.500.00-540.00%
UPRO220121C000500002020-11-09 9:30AM EST50.0027.000.000.000.00-400.00%
UPRO220121C000510002021-01-07 11:08AM EST51.0034.5038.5043.000.00-190.00%
UPRO220121C000520002021-04-08 2:34PM EST52.0049.5057.9060.500.00-1130.00%
UPRO220121C000530002021-04-30 12:19PM EST53.0055.2155.3057.200.00-1160.00%
UPRO220121C000540002020-10-12 8:30AM EST54.0021.430.000.000.00-500.00%
UPRO220121C000550002021-06-22 10:06AM EST55.0056.0057.2058.600.00-11120.00%
UPRO220121C000560002020-10-29 8:31AM EST56.0010.500.000.000.00-100.00%
UPRO220121C000570002020-08-03 11:54AM EST57.0011.0022.0026.000.00-490.00%
UPRO220121C000580002021-01-25 9:55AM EST58.0032.9033.0037.000.00-1370.00%
UPRO220121C000590002021-06-14 8:30AM EST59.0052.9053.9055.000.00-1220.00%
UPRO220121C000600002020-11-09 12:39PM EST60.0020.000.000.000.00-1000.00%
UPRO220121C000610002021-04-09 2:54PM EST61.0044.4750.5052.400.00-1190.00%
UPRO220121C000620002020-11-03 9:32AM EST62.0011.500.000.000.00-400.00%
UPRO220121C000630002021-04-09 2:32PM EST63.0042.5049.0050.700.00-11020.00%
UPRO220121C000640002021-03-03 1:53PM EST64.0028.3033.5037.500.00-250.00%
UPRO220121C000650002021-04-22 10:43AM EST65.0043.8842.5044.200.00-922460.00%
UPRO220121C000660002021-06-11 11:11AM EST66.0046.4747.9048.700.00-2140.00%
UPRO220121C000670002021-05-04 10:15AM EST67.0040.2343.1044.100.00-2170.00%
UPRO220121C000680002021-04-27 8:30AM EST68.0043.200.000.000.00-1240.00%
UPRO220121C000690002021-06-04 10:30AM EST69.0043.8545.5046.300.00-7350.00%
UPRO220121C000700002021-06-21 11:23AM EST70.0041.8044.4045.500.00-12130.00%
UPRO220121C000710002021-05-12 9:34AM EST71.0036.1042.1042.900.00-11320.00%
UPRO220121C000750002021-06-17 11:45AM EST75.0037.6040.4041.100.00-11480.00%
UPRO220121C000800002021-06-17 2:44PM EST80.0032.6036.1037.200.00-32400.00%
UPRO220121C000850002021-06-21 10:14AM EST85.0030.0932.2033.100.00-11400.00%
UPRO220121C000900002021-06-18 11:10AM EST90.0026.6328.2029.300.00-21,1410.00%
UPRO220121C000950002021-06-18 11:10AM EST95.0025.0924.4025.50+0.64+2.62%51,3130.00%
UPRO220121C001000002021-06-22 12:12PM EST100.0021.7520.6022.20+1.15+5.58%51,0190.00%
UPRO220121C001050002021-06-24 9:54AM EST105.0017.8016.1018.60+0.50+2.89%11,1010.00%
UPRO220121C001100002021-06-22 12:27PM EST110.0014.4014.8015.500.00-52910.00%
UPRO220121C001150002021-06-22 10:45AM EST115.0011.8011.9012.700.00-31,8020.00%
UPRO220121C001200002021-06-21 12:40PM EST120.009.009.3010.100.00-11320.00%
UPRO220121C001250002021-06-17 2:59PM EST125.007.507.608.000.00-214624.29%
UPRO220121C001300002021-06-22 8:30AM EST130.005.305.806.300.00-114930.84%
UPRO220121C001400002021-06-18 8:30AM EST140.003.153.403.900.00-1738.39%
UPRO220121C001450002021-05-11 10:49AM EST145.003.423.103.500.00-2243.67%
UPRO220121C001500002021-06-22 10:23AM EST150.001.952.052.300.00-42842.41%
UPRO220121C001550002021-06-15 8:30AM EST155.002.201.652.150.00-103147.07%
UPRO220121C001600002021-06-09 9:59AM EST160.001.101.251.600.00-23147.72%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220121P000050002021-06-16 12:34PM EST5.000.050.000.000.00-368650.00%
UPRO220121P000100002021-05-20 2:10PM EST10.000.300.001.000.00-1200372.07%
UPRO220121P000150002021-06-15 10:33AM EST15.000.300.001.500.00-365332.81%
UPRO220121P000200002021-05-24 8:46AM EST20.000.500.001.300.00-123226278.91%
UPRO220121P000250002021-06-15 11:31AM EST25.000.500.150.700.00-1204228.03%
UPRO220121P000300002020-10-29 8:56AM EST30.006.350.000.000.00-20050.00%
UPRO220121P000350002021-06-15 1:58PM EST35.001.250.502.550.00-1214233.94%
UPRO220121P000400002021-05-21 1:21PM EST40.002.201.052.000.00-25200211.52%
UPRO220121P000430002021-03-31 2:56PM EST43.003.502.103.700.00-2043234.72%
UPRO220121P000450002021-06-08 9:02AM EST45.002.051.201.950.00-50127193.46%
UPRO220121P000460002020-10-06 10:59AM EST46.0010.020.000.000.00-21150.00%
UPRO220121P000470002020-10-09 2:39PM EST47.0011.558.509.700.00-23322.00%
UPRO220121P000480002021-04-21 2:38PM EST48.003.002.953.500.00-27220.24%
UPRO220121P000490002021-01-28 12:04PM EST49.009.005.109.400.00-46283.35%
UPRO220121P000500002021-06-22 11:00AM EST50.002.351.752.300.00-2622187.21%
UPRO220121P000510002020-11-09 10:29AM EST51.009.200.000.000.00-5550.00%
UPRO220121P000520002021-03-24 10:28AM EST52.006.103.304.100.00-13213.23%
UPRO220121P000530002021-03-22 11:18AM EST53.006.773.604.300.00-13213.70%
UPRO220121P000540002021-04-22 8:36AM EST54.004.103.804.400.00-15212.35%
UPRO220121P000550002021-06-22 10:36AM EST55.003.022.402.800.00-262182.37%
UPRO220121P000560002020-12-03 12:08PM EST56.0010.508.7011.700.00-1838288.33%
UPRO220121P000570002020-12-03 12:08PM EST57.0010.909.0012.000.00-67287.11%
UPRO220121P000580002021-02-19 10:16AM EST58.009.406.0010.500.00-14254.54%
UPRO220121P000590002020-10-13 10:59AM EST59.0014.7510.8013.900.00-11299.19%
UPRO220121P000600002021-06-18 9:55AM EST60.003.202.903.40-0.90-21.95%2358175.95%
UPRO220121P000620002021-06-14 11:37AM EST62.003.803.103.700.00-1023173.68%
UPRO220121P000630002021-03-08 1:26PM EST63.0010.084.008.900.00-12212.01%
UPRO220121P000640002021-05-07 10:15AM EST64.005.204.405.000.00-1113185.99%
UPRO220121P000650002021-06-21 2:16PM EST65.004.533.504.100.00-648170.36%
UPRO220121P000660002021-06-18 10:30AM EST66.005.203.604.200.00-25168.75%
UPRO220121P000670002020-10-15 1:01PM EST67.0019.220.000.000.00-1050.00%
UPRO220121P000680002021-05-24 8:46AM EST68.006.100.000.000.00-101650.00%
UPRO220121P000690002021-06-21 9:50AM EST69.005.234.104.700.00-1035166.41%
UPRO220121P000700002021-06-14 12:34PM EST70.005.204.304.900.00-3243165.97%
UPRO220121P000710002021-02-25 3:22PM EST71.0015.008.5012.400.00-12226.37%
UPRO220121P000750002020-11-03 11:34AM EST75.0026.500.000.000.00-10025.00%
UPRO220121P000800002021-06-23 1:31PM EST80.006.606.006.400.00-3214154.74%
UPRO220121P000850002021-05-27 8:31AM EST85.009.417.007.600.00-126151.05%
UPRO220121P000900002020-09-20 11:08PM EST90.0037.5034.0038.500.00--1361.68%
UPRO220121P000950002021-06-18 12:28PM EST95.0012.309.2010.000.00-52210142.14%
UPRO220121P001000002020-10-12 8:43AM EST100.0042.500.000.000.00-1012.50%
UPRO220121P001050002021-06-10 8:47AM EST105.0014.8012.4013.000.00-190136.08%
UPRO220121P001100002021-06-21 8:30AM EST110.0018.3014.2015.000.00-149134.05%
UPRO220121P001150002021-04-13 1:33PM EST115.0025.2825.1027.000.00-1101187.63%
UPRO220121P001200002021-05-12 11:03AM EST120.0031.0020.7021.400.00-3058142.51%
UPRO220121P001250002021-06-18 10:49AM EST125.0027.2021.9022.400.00-514133.29%
UPRO220121P001350002021-06-01 2:32PM EST135.0034.3528.2030.100.00-13138.94%