Deutsche Märkte schließen in 4 Stunden 49 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
34,87-0,91 (-2,54%)
Börsenschluss: 04:00PM EDT
34,60 -0,27 (-0,77%)
Vorbörslich: 06:40AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220916C000200002022-06-30 10:21AM EDT20.0014.700.000.000.00-100.00%
UPRO220916C000250002022-06-30 12:28PM EDT25.0011.920.000.000.00-600.00%
UPRO220916C000300002022-06-28 10:21AM EDT30.0010.560.000.000.00-7500.00%
UPRO220916C000350002022-06-30 2:50PM EDT35.004.800.000.000.00-200.39%
UPRO220916C000400002022-06-30 3:07PM EDT40.002.400.000.000.00-2306.25%
UPRO220916C000420002022-06-30 10:39AM EDT42.001.750.000.000.00-10012.50%
UPRO220916C000430002022-06-23 11:40AM EDT43.001.800.000.000.00-8012.50%
UPRO220916C000440002022-06-28 11:45AM EDT44.002.100.000.000.00-4012.50%
UPRO220916C000450002022-06-30 3:32PM EDT45.001.210.000.000.00-27012.50%
UPRO220916C000460002022-06-28 11:28AM EDT46.001.710.000.000.00-11012.50%
UPRO220916C000470002022-06-27 3:49PM EDT47.001.710.000.000.00-2012.50%
UPRO220916C000480002022-06-30 9:53AM EDT48.000.680.000.000.00-4012.50%
UPRO220916C000490002022-06-29 1:07PM EDT49.000.770.000.000.00-2012.50%
UPRO220916C000500002022-06-30 12:28PM EDT50.000.650.000.000.00-16012.50%
UPRO220916C000510002022-06-30 11:19AM EDT51.000.500.000.000.00-10025.00%
UPRO220916C000520002022-06-23 3:19PM EDT52.000.450.000.000.00-5025.00%
UPRO220916C000530002022-06-30 10:40AM EDT53.000.370.000.000.00-5025.00%
UPRO220916C000540002022-06-28 10:27AM EDT54.000.600.000.000.00-1025.00%
UPRO220916C000550002022-06-29 10:06AM EDT55.000.320.000.000.00-1025.00%
UPRO220916C000560002022-06-16 3:35PM EDT56.000.200.000.000.00-4025.00%
UPRO220916C000570002022-06-22 3:26PM EDT57.000.300.000.000.00-20025.00%
UPRO220916C000580002022-06-28 11:38AM EDT58.000.300.000.000.00-3025.00%
UPRO220916C000590002022-06-22 11:40AM EDT59.000.200.000.000.00-1025.00%
UPRO220916C000600002022-06-30 3:06PM EDT60.000.150.000.000.00-1025.00%
UPRO220916C000610002022-06-27 3:03PM EDT61.000.250.000.000.00-6025.00%
UPRO220916C000620002022-06-29 9:40AM EDT62.000.150.000.000.00-1025.00%
UPRO220916C000630002022-06-29 1:06PM EDT63.000.120.000.000.00-4025.00%
UPRO220916C000640002022-06-29 11:59AM EDT64.000.120.000.000.00-1025.00%
UPRO220916C000650002022-06-24 10:12AM EDT65.000.150.000.000.00-12025.00%
UPRO220916C000660002022-05-26 3:02PM EDT66.000.700.050.200.00-419068.75%
UPRO220916C000670002022-06-24 10:17AM EDT67.000.150.000.000.00-2025.00%
UPRO220916C000680002022-06-24 2:55PM EDT68.000.120.000.000.00-3025.00%
UPRO220916C000690002022-06-24 10:56AM EDT69.000.240.000.000.00-100025.00%
UPRO220916C000700002022-06-29 10:38AM EDT70.000.050.000.000.00-20025.00%
UPRO220916C000710002022-06-22 10:16AM EDT71.000.100.000.000.00-1025.00%
UPRO220916C000720002022-06-29 1:29PM EDT72.000.050.000.000.00-1025.00%
UPRO220916C000730002022-06-16 9:30AM EDT73.000.100.000.000.00-1025.00%
UPRO220916C000740002022-06-16 9:30AM EDT74.000.050.000.000.00-1025.00%
UPRO220916C000750002022-06-24 11:46AM EDT75.000.100.000.000.00-10025.00%
UPRO220916C000760002022-05-23 2:26PM EDT76.000.050.000.750.00-51896.88%
UPRO220916C000770002022-06-22 9:30AM EDT77.000.050.000.000.00-53050.00%
UPRO220916C000780002022-05-26 2:19PM EDT78.000.120.000.200.00-2780.08%
UPRO220916C000790002022-05-10 11:31AM EDT79.000.300.000.000.00-8050.00%
UPRO220916C000800002022-06-24 10:56AM EDT80.000.130.000.000.00-200050.00%
UPRO220916C000850002022-06-10 12:19PM EDT85.000.150.000.000.00-1050.00%
UPRO220916C000900002022-05-27 11:52AM EDT90.000.100.000.150.00-110687.89%
UPRO220916C000950002022-06-02 11:46AM EDT95.000.050.000.000.00-1050.00%
Putsfür16. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220916P000200002022-06-30 11:57AM EDT20.000.650.000.000.00-31025.00%
UPRO220916P000250002022-06-30 3:38PM EDT25.001.400.000.000.00-24012.50%
UPRO220916P000300002022-06-29 11:27AM EDT30.002.700.000.000.00-1206.25%
UPRO220916P000350002022-06-30 3:38PM EDT35.004.500.000.000.00-3400.00%
UPRO220916P000400002022-06-30 3:59PM EDT40.007.700.000.000.00-100.00%
UPRO220916P000420002022-06-30 3:25PM EDT42.009.050.000.000.00-300.00%
UPRO220916P000430002022-06-17 3:11PM EDT43.0011.950.000.000.00-600.00%
UPRO220916P000440002022-06-24 3:27PM EDT44.008.450.000.000.00-100.00%
UPRO220916P000450002022-06-30 10:35AM EDT45.0011.760.000.000.00-2500.00%
UPRO220916P000460002022-06-23 2:32PM EDT46.0012.480.000.000.00-100.00%
UPRO220916P000470002022-06-27 12:46PM EDT47.0010.300.000.000.00-100.00%
UPRO220916P000480002022-06-21 10:36AM EDT48.0014.200.000.000.00-100.00%
UPRO220916P000490002022-06-09 2:40PM EDT49.008.550.000.000.00-1000.00%
UPRO220916P000500002022-06-30 11:01AM EDT50.0016.100.000.000.00-1000.00%
UPRO220916P000510002022-06-22 3:05PM EDT51.0016.470.000.000.00-100.00%
UPRO220916P000520002022-06-30 11:03AM EDT52.0018.030.000.000.00-200.00%
UPRO220916P000530002022-06-30 11:03AM EDT53.0018.980.000.000.00-200.00%
UPRO220916P000540002022-06-23 10:07AM EDT54.0019.320.000.000.00-100.00%
UPRO220916P000550002022-06-23 2:41PM EDT55.0020.450.000.000.00-300.00%
UPRO220916P000560002022-06-23 2:41PM EDT56.0021.400.000.000.00-200.00%
UPRO220916P000570002022-06-23 10:13AM EDT57.0022.600.000.000.00-400.00%
UPRO220916P000580002022-06-23 10:13AM EDT58.0023.550.000.000.00-300.00%
UPRO220916P000590002022-06-22 10:03AM EDT59.0025.080.000.000.00-100.00%
UPRO220916P000600002022-06-21 3:34PM EDT60.0025.400.000.000.00-13100.00%
UPRO220916P000610002022-06-03 9:30AM EDT61.0016.200.000.000.00-200.00%
UPRO220916P000620002022-06-23 9:50AM EDT62.0027.340.000.000.00-200.00%
UPRO220916P000630002022-06-23 3:28PM EDT63.0028.010.000.000.00-200.00%
UPRO220916P000640002022-05-05 2:52PM EDT64.0018.2519.0019.500.00-2110.00%
UPRO220916P000650002022-06-23 9:53AM EDT65.0030.620.000.000.00-100.00%
UPRO220916P000660002022-06-24 2:48PM EDT66.0027.900.000.000.00-200.00%
UPRO220916P000670002022-06-29 12:26PM EDT67.0031.680.000.000.00-1100.00%
UPRO220916P000680002022-06-23 11:39AM EDT68.0033.320.000.000.00-200.00%
UPRO220916P000690002022-06-16 9:38AM EDT69.0036.130.000.000.00-100.00%
UPRO220916P000700002022-06-30 10:46AM EDT70.0036.050.000.000.00-500.00%
UPRO220916P000710002022-02-25 2:42PM EDT71.0017.6012.8013.300.00-110.00%
UPRO220916P000720002022-06-10 11:19AM EDT72.0033.100.000.000.00-200.00%
UPRO220916P000730002022-05-02 3:45PM EDT73.0026.2027.2028.100.00-30390.00%
UPRO220916P000740002022-06-24 3:27PM EDT74.0036.000.000.000.00-100.00%
UPRO220916P000750002022-06-14 12:33PM EDT75.0041.180.000.000.00-400.00%
UPRO220916P000760002022-05-20 12:48PM EDT76.0039.0743.0044.400.00-111156.67%
UPRO220916P000770002022-03-29 3:32PM EDT77.0014.3923.9025.100.00--160.00%
UPRO220916P000780002022-06-17 9:46AM EDT78.0045.350.000.000.00-400.00%
UPRO220916P000790002022-02-22 3:25PM EDT79.0026.2018.7019.200.00-11190.00%
UPRO220916P000800002022-06-30 10:06AM EDT80.0046.280.000.000.00-1000.00%
UPRO220916P000850002022-06-09 2:33PM EDT85.0040.480.000.000.00-1000.00%
UPRO220916P000900002022-06-02 2:09PM EDT90.0042.900.000.000.00-200.00%
UPRO220916P000950002022-02-14 1:10AM EDT95.0036.000.000.000.00--00.00%