Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
45,00+2,17 (+5,07%)
Ab 01:18PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220617C000250002022-05-17 10:02AM EDT25.0019.8019.6019.80+0.65+3.39%45750.00%
UPRO220617C000300002022-05-16 2:05PM EDT30.0014.0014.9015.100.00-32673.83%
UPRO220617C000325002022-05-10 12:15PM EDT32.5011.0512.6012.900.00-1573.83%
UPRO220617C000350002022-05-17 10:11AM EDT35.0010.1010.3010.70+0.90+9.78%45072.27%
UPRO220617C000375002022-05-13 2:03PM EDT37.507.108.308.600.00-57071.97%
UPRO220617C000400002022-05-17 9:50AM EDT40.006.316.606.80+0.89+16.42%532573.34%
UPRO220617C000425002022-05-17 12:17PM EDT42.504.964.905.10+0.46+10.22%368870.07%
UPRO220617C000450002022-05-17 11:52AM EDT45.003.503.403.60+0.85+32.08%6638565.94%
UPRO220617C000475002022-05-17 12:17PM EDT47.502.402.302.50+0.10+4.35%3296064.36%
UPRO220617C000500002022-05-17 12:43PM EDT50.001.501.451.55+0.40+36.36%6484061.38%
UPRO220617C000515002022-05-13 3:50PM EDT51.501.061.051.150.00-210359.96%
UPRO220617C000520002022-05-17 12:54PM EDT52.001.000.851.05+0.10+11.11%2042058.64%
UPRO220617C000525002022-05-17 12:41PM EDT52.500.800.750.900.00-87357.62%
UPRO220617C000530002022-05-16 2:54PM EDT53.000.660.700.800.00-1320657.67%
UPRO220617C000535002022-05-13 12:07PM EDT53.500.800.600.750.00-21357.57%
UPRO220617C000540002022-05-16 1:00PM EDT54.000.480.550.650.00-114857.23%
UPRO220617C000545002022-05-13 10:19AM EDT54.500.550.450.550.00-3955.86%
UPRO220617C000550002022-05-17 11:56AM EDT55.000.420.400.500.00-396455.96%
UPRO220617C000555002022-05-10 3:55PM EDT55.500.440.350.45-0.21-32.31%46855.76%
UPRO220617C000560002022-05-12 3:58PM EDT56.000.270.300.400.00-491,03955.47%
UPRO220617C000565002022-05-02 3:32PM EDT56.500.300.250.350.00-24254.88%
UPRO220617C000570002022-05-16 1:57PM EDT57.000.250.200.300.00-27454.10%
UPRO220617C000575002022-05-06 2:45PM EDT57.500.250.200.300.00-11055.57%
UPRO220617C000580002022-05-13 2:01PM EDT58.000.260.200.250.00-319355.66%
UPRO220617C000585002022-05-12 11:55AM EDT58.500.200.150.250.00-105755.66%
UPRO220617C000590002022-05-11 11:29AM EDT59.000.300.100.200.00-2115653.81%
UPRO220617C000595002022-05-13 3:59PM EDT59.500.150.050.750.00-19968.36%
UPRO220617C000600002022-05-17 11:56AM EDT60.000.200.100.15+0.05+33.33%265354.49%
UPRO220617C000605002022-05-16 10:08AM EDT60.500.060.050.750.00-111671.29%
UPRO220617C000610002022-05-16 10:00AM EDT61.000.100.050.750.00-119172.66%
UPRO220617C000615002022-05-09 11:42AM EDT61.500.210.000.750.00-16072.95%
UPRO220617C000620002022-05-16 9:30AM EDT62.000.100.000.350.00-118963.28%
UPRO220617C000625002022-05-16 3:46PM EDT62.500.090.000.750.00-24375.68%
UPRO220617C000630002022-05-11 3:50PM EDT63.000.100.000.750.00-115277.05%
UPRO220617C000635002022-05-09 11:28AM EDT63.500.200.000.750.00-31978.32%
UPRO220617C000640002022-05-09 10:47AM EDT64.000.220.000.750.00-311079.69%
UPRO220617C000645002022-05-06 9:46AM EDT64.500.300.000.750.00-33780.96%
UPRO220617C000650002022-05-13 1:10PM EDT65.000.080.000.150.00-20153060.94%
UPRO220617C000655002022-05-02 12:15PM EDT65.500.300.000.750.00-19483.50%
UPRO220617C000660002022-05-10 1:35PM EDT66.000.100.000.300.00-68170.70%
UPRO220617C000675002022-05-10 3:54PM EDT67.500.080.000.600.00-334084.28%
UPRO220617C000700002022-05-16 9:50AM EDT70.000.200.000.050.00-180461.33%
UPRO220617C000725002022-05-17 11:52AM EDT72.500.040.000.75-0.06-60.00%243099.71%
UPRO220617C000750002022-05-16 10:31AM EDT75.000.250.000.750.00-11,372104.98%
UPRO220617C000775002022-05-11 3:42PM EDT77.500.050.000.450.00-136899.90%
UPRO220617C000800002022-05-09 2:12PM EDT80.000.050.000.050.00-859576.56%
UPRO220617C000825002022-05-06 1:38PM EDT82.500.050.000.500.00-1225110.74%
UPRO220617C000850002022-04-21 12:07PM EDT85.000.190.000.200.00-41,60199.61%
UPRO220617C000875002022-04-19 10:41AM EDT87.500.100.000.000.00-213850.00%
UPRO220617C000900002022-04-12 2:26PM EDT90.000.050.000.000.00-212450.00%
UPRO220617C000925002022-04-26 10:13AM EDT92.500.100.000.050.00-12492.97%
UPRO220617C000950002022-04-06 2:10PM EDT95.000.120.000.000.00-1110650.00%
UPRO220617C000975002022-03-30 9:41AM EDT97.500.250.000.750.00-2441143.46%
UPRO220617C001000002022-02-18 10:56AM EDT100.000.200.000.750.00-190146.97%
UPRO220617C001025002022-02-17 4:50PM EDT102.500.200.000.350.00-1030133.01%
UPRO220617C001050002022-02-11 12:40PM EDT105.000.200.050.300.00-233136.13%
UPRO220617C001075002022-01-18 1:05AM EDT107.500.650.000.300.00-50135.94%
UPRO220617C001080002021-11-22 3:15PM EDT108.0051.3046.9048.300.00--40.00%
UPRO220617C001100002022-02-04 10:36AM EDT110.000.160.000.250.00-220135.55%
UPRO220617C001125002022-01-18 4:53PM EDT112.500.270.000.250.00-222138.28%
UPRO220617C001130002021-12-21 12:09PM EDT113.0037.500.000.000.00--050.00%
UPRO220617C001150002022-04-27 9:30AM EDT115.000.010.000.050.00-123117.19%
UPRO220617C001160002021-11-04 2:58PM EDT116.0040.3032.4035.300.00-11949.07%
UPRO220617C001170002021-11-22 12:39PM EDT117.0044.6939.8041.600.00-511,267.09%
UPRO220617C001180002021-12-30 3:46PM EDT118.0047.270.000.000.00--050.00%
UPRO220617C001190002022-01-10 11:47AM EDT119.0030.730.000.000.00-5050.00%
UPRO220617C001200002021-12-21 10:50AM EDT120.0031.740.000.000.00-2050.00%
UPRO220617C001210002021-12-14 11:59AM EDT121.0033.700.000.000.00--150.00%
UPRO220617C001220002021-12-15 10:30AM EDT122.0034.000.000.000.00-1050.00%
UPRO220617C001230002021-12-13 3:42PM EDT123.0036.4035.8036.800.00-111,047.07%
UPRO220617C001240002021-12-02 2:47PM EDT124.0030.4038.9041.700.00--21,248.05%
UPRO220617C001250002022-01-12 3:28PM EDT125.0034.810.000.000.00-2050.00%
UPRO220617C001260002021-11-08 2:26PM EDT126.0036.4735.3036.600.00-101,036.91%
UPRO220617C001270002021-12-03 12:07PM EDT127.0026.3336.9039.500.00-111,134.77%
UPRO220617C001280002021-12-23 11:40AM EDT128.0034.600.000.000.00-4050.00%
UPRO220617C001290002022-01-10 12:25PM EDT129.0025.500.000.000.00-1050.00%
UPRO220617C001300002022-01-12 12:04PM EDT130.0031.000.000.000.00-1050.00%
UPRO220617C001310002022-01-12 4:50PM EDT131.0030.570.000.000.00-1050.00%
UPRO220617C001320002021-12-27 4:43PM EDT132.0036.000.000.000.00-1050.00%
UPRO220617C001350002022-01-10 1:17PM EDT135.0021.200.000.000.00-2050.00%
UPRO220617C001400002022-01-12 3:28PM EDT140.0024.480.000.000.00-3050.00%
UPRO220617C001450002022-01-12 4:52PM EDT145.0021.450.000.000.00-5050.00%
UPRO220617C001500002022-01-12 4:34PM EDT150.0018.000.000.000.00-3050.00%
UPRO220617C001550002022-01-10 10:35AM EDT155.0012.300.000.000.00-1050.00%
UPRO220617C001600002022-01-12 1:44PM EDT160.0013.300.000.000.00-23050.00%
UPRO220617C001650002022-01-12 2:52PM EDT165.0010.800.000.000.00-22050.00%
UPRO220617C001700002022-01-11 12:37PM EDT170.007.550.000.000.00-3050.00%
UPRO220617C001750002022-01-12 10:34AM EDT175.007.400.000.000.00-3050.00%
UPRO220617C001800002022-01-11 4:40PM EDT180.005.570.000.000.00-3050.00%
UPRO220617C001850002022-01-11 4:03PM EDT185.004.400.000.000.00-1050.00%
UPRO220617C001900002022-01-12 11:14AM EDT190.004.100.000.000.00-3050.00%
UPRO220617C001950002022-01-12 11:04AM EDT195.003.100.000.000.00-7050.00%
UPRO220617C002000002022-01-10 12:47PM EDT200.001.900.000.000.00-3050.00%
UPRO220617C002050002022-01-07 12:17PM EDT205.001.850.000.000.00-1050.00%
UPRO220617C002100002022-01-10 12:47PM EDT210.001.300.000.000.00-1050.00%
UPRO220617C002150002021-12-21 1:09PM EDT215.001.600.000.000.00-1050.00%
UPRO220617C002200002022-01-11 2:52PM EDT220.001.000.000.000.00-1050.00%
UPRO220617C002250002021-12-28 1:11PM EDT225.002.050.000.000.00-2050.00%
UPRO220617C002300002022-01-11 4:29PM EDT230.000.700.000.000.00-1050.00%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220617P000250002022-05-16 12:00PM EDT25.000.270.150.250.00-11672115.63%
UPRO220617P000300002022-05-17 11:39AM EDT30.000.350.300.35-0.15-30.00%2134193.75%
UPRO220617P000325002022-05-17 12:53PM EDT32.500.570.500.60-0.28-32.94%1353690.23%
UPRO220617P000350002022-05-17 12:41PM EDT35.000.900.850.95-0.30-25.00%2757287.40%
UPRO220617P000375002022-05-17 11:31AM EDT37.501.421.301.40-0.48-25.26%622283.35%
UPRO220617P000400002022-05-17 12:51PM EDT40.001.951.902.05-0.85-30.36%172,50279.69%
UPRO220617P000425002022-05-17 12:33PM EDT42.502.832.752.90-0.99-25.92%8958776.61%
UPRO220617P000450002022-05-17 9:43AM EDT45.004.003.804.00-0.80-16.67%51,18673.54%
UPRO220617P000475002022-05-12 3:19PM EDT47.509.805.105.300.00-2216370.07%
UPRO220617P000500002022-05-17 12:46PM EDT50.006.606.606.90-1.10-14.29%631,45866.65%
UPRO220617P000515002022-05-13 12:17PM EDT51.509.027.808.000.00-51166.85%
UPRO220617P000520002022-05-13 12:50PM EDT52.009.828.108.400.00-124565.82%
UPRO220617P000525002022-05-05 11:39AM EDT52.507.108.508.700.00-1026064.55%
UPRO220617P000530002022-05-13 11:56AM EDT53.0010.578.909.300.00-1044066.75%
UPRO220617P000535002022-05-17 11:50AM EDT53.509.709.309.60+3.60+59.02%21365.09%
UPRO220617P000540002022-05-06 12:16PM EDT54.009.439.8010.200.00-13468.46%
UPRO220617P000545002022-05-05 12:05PM EDT54.509.2010.1010.500.00-7965.04%
UPRO220617P000550002022-05-17 11:58AM EDT55.0010.9510.7011.00-1.40-11.34%262,84568.36%
UPRO220617P000555002022-05-10 9:38AM EDT55.5012.3011.1011.500.00-132468.85%
UPRO220617P000560002022-05-11 3:09PM EDT56.0015.1011.6011.800.00-15367.68%
UPRO220617P000565002022-05-10 9:52AM EDT56.5013.5412.0012.400.00-5669.48%
UPRO220617P000570002022-05-13 10:18AM EDT57.0014.6312.5012.900.00-12971.19%
UPRO220617P000575002022-05-12 12:42PM EDT57.5018.1013.0013.200.00-2429069.63%
UPRO220617P000580002022-05-11 2:56PM EDT58.0016.7013.3013.800.00-23269.53%
UPRO220617P000585002022-05-13 12:17PM EDT58.5015.0013.8014.100.00-101867.38%
UPRO220617P000590002022-05-17 11:36AM EDT59.0014.4714.2014.60-5.51-27.58%32866.89%
UPRO220617P000595002022-05-03 3:03PM EDT59.5011.5014.8015.000.00-13468.36%
UPRO220617P000600002022-05-13 12:38PM EDT60.0015.6215.2015.50-1.02-6.13%2027567.63%
UPRO220617P000605002022-05-16 11:28AM EDT60.5018.1515.7016.100.00-13771.29%
UPRO220617P000610002022-05-10 1:13PM EDT61.0019.2516.2016.500.00-13470.41%
UPRO220617P000615002022-05-16 10:42AM EDT61.5018.8116.8017.200.00-26178.32%
UPRO220617P000620002022-05-16 1:30PM EDT62.0018.5017.2017.500.00-1514673.14%
UPRO220617P000625002022-05-05 3:15PM EDT62.5016.3817.8018.200.00-17381.15%
UPRO220617P000630002022-05-06 9:30AM EDT63.0016.4818.2018.500.00-16675.88%
UPRO220617P000635002022-05-12 9:56AM EDT63.5024.1118.7019.100.00-14379.59%
UPRO220617P000640002022-05-10 10:10AM EDT64.0019.8319.2019.600.00-1011980.86%
UPRO220617P000645002022-05-02 12:49PM EDT64.5017.8919.6019.900.00-13774.22%
UPRO220617P000650002022-05-16 11:31AM EDT65.0022.5520.2020.500.00-2242481.05%
UPRO220617P000655002022-05-03 9:43AM EDT65.5017.4020.7020.900.00-17079.59%
UPRO220617P000660002022-05-16 11:37AM EDT66.0023.6021.1021.400.00-17177.83%
UPRO220617P000675002022-05-16 11:37AM EDT67.5025.1022.6023.000.00-16384.38%
UPRO220617P000700002022-05-17 10:07AM EDT70.0025.5325.1025.50-1.22-4.56%828290.04%
UPRO220617P000725002022-05-13 11:23AM EDT72.5029.3827.5028.000.00-47892.09%
UPRO220617P000750002022-05-12 3:59PM EDT75.0034.9630.0030.500.00-211397.07%
UPRO220617P000775002022-05-10 12:55PM EDT77.5035.9432.6033.100.00-144108.50%
UPRO220617P000800002022-04-29 2:33PM EDT80.0030.6035.0035.500.00-739106.45%
UPRO220617P000825002022-03-25 10:24AM EDT82.5019.2028.5030.200.00-2160.00%
UPRO220617P000850002022-02-28 11:05AM EDT85.0029.0818.1018.500.00-2180.00%
UPRO220617P000875002022-03-15 9:30AM EDT87.5036.8926.4028.300.00-10140.00%
UPRO220617P000900002022-05-11 1:12PM EDT90.0048.2644.3045.800.00-2297.66%
UPRO220617P000925002022-01-18 1:05AM EDT92.5023.3530.5031.300.00--00.00%
UPRO220617P000950002022-02-18 1:54PM EDT95.0038.6533.5035.000.00-10190.00%
UPRO220617P000975002022-01-18 1:05AM EDT97.5027.7035.2038.100.00--00.00%
UPRO220617P001000002022-02-18 1:54PM EDT100.0043.6037.7040.800.00-10400.00%
UPRO220617P001025002022-02-25 2:34PM EDT102.5044.7237.6040.500.00-130.00%
UPRO220617P001030002022-01-12 11:08AM EDT103.006.700.000.000.00-100.00%
UPRO220617P001050002022-01-11 3:18PM EDT105.007.907.107.700.00-160.00%
UPRO220617P001060002022-01-04 10:35AM EDT106.007.340.000.000.00-100.00%
UPRO220617P001075002022-01-18 1:05AM EDT107.5036.8044.3047.000.00--00.00%
UPRO220617P001080002022-01-07 11:23AM EDT108.009.200.000.000.00-100.00%
UPRO220617P001090002021-11-08 11:34AM EDT109.0010.609.9011.100.00--20.00%
UPRO220617P001100002022-01-12 2:40PM EDT110.008.2738.4041.200.00-300.00%
UPRO220617P001110002022-01-10 10:45AM EDT111.0011.250.000.000.00-1000.00%
UPRO220617P001130002022-01-10 11:21AM EDT113.0012.228.709.400.00--10.00%
UPRO220617P001150002022-01-10 10:47AM EDT115.0012.1042.7046.100.00-500.00%
UPRO220617P001200002022-01-11 1:54PM EDT120.0011.510.000.000.00-100.00%
UPRO220617P001210002022-01-10 11:06AM EDT121.0014.000.000.000.00-200.00%
UPRO220617P001220002022-01-10 11:06AM EDT122.0014.3010.8011.500.00--20.00%
UPRO220617P001230002022-01-10 11:06AM EDT123.0014.7011.0011.800.00--20.00%
UPRO220617P001240002022-01-11 11:29AM EDT124.0013.3011.3012.000.00-240.00%
UPRO220617P001250002022-01-11 11:29AM EDT125.0013.500.000.000.00-200.00%
UPRO220617P001260002022-01-11 11:30AM EDT126.0013.7011.7012.500.00-240.00%
UPRO220617P001270002022-01-11 11:30AM EDT127.0014.1012.1012.800.00-240.00%
UPRO220617P001280002022-01-11 11:29AM EDT128.0014.5012.2013.100.00-240.00%
UPRO220617P001290002022-01-11 11:30AM EDT129.0014.700.000.000.00-200.00%
UPRO220617P001300002022-01-11 11:30AM EDT130.0015.000.000.000.00-200.00%
UPRO220617P001310002022-01-11 11:29AM EDT131.0015.400.000.000.00-200.00%
UPRO220617P001320002022-01-12 4:17PM EDT132.0013.900.000.000.00-100.00%
UPRO220617P001350002022-01-12 1:58PM EDT135.0014.600.000.000.00-1000.00%
UPRO220617P001400002022-01-11 1:59PM EDT140.0017.500.000.000.00-100.00%
UPRO220617P001450002022-01-10 11:45AM EDT145.0024.640.000.000.00-700.00%
UPRO220617P001500002022-01-05 4:59PM EDT150.0022.700.000.000.00-3100.00%
UPRO220617P001550002022-01-10 11:33AM EDT155.0029.090.000.000.00-200.00%
UPRO220617P001600002022-01-06 2:51PM EDT160.0027.400.000.000.00-500.00%
UPRO220617P001650002021-12-29 12:49PM EDT165.0026.700.000.000.00-600.00%
UPRO220617P001700002022-01-03 1:52PM EDT170.0028.740.000.000.00-300.00%
UPRO220617P001750002021-12-31 11:11AM EDT175.0032.500.000.000.00-600.00%
UPRO220617P001800002022-01-10 11:12AM EDT180.0047.500.000.000.00-500.00%
UPRO220617P001850002021-11-23 12:27PM EDT185.0046.7042.7043.900.00-350.00%
UPRO220617P001900002021-10-28 2:09PM EDT190.0056.7054.9059.600.00--40.00%
UPRO220617P001950002021-11-23 1:11PM EDT195.0055.4050.2051.400.00--10.00%
UPRO220617P002000002022-01-04 10:39AM EDT200.0047.810.000.000.00-800.00%
UPRO220617P002050002021-11-22 12:52PM EDT205.0060.1061.4063.100.00--10.00%
UPRO220617P002150002021-11-23 1:02PM EDT215.0073.6067.3069.300.00--110.00%