Deutsche Märkte schließen in 4 Stunden 49 Minuten
DAX
12.838,27 +54,50 (+0,43%) Euro Stoxx 50
3.463,80 +8,94 (+0,26%) Dow Jones 30
30.775,43 -253,88 (-0,82%) Gold
1.790,50 -16,80 (-0,93%) EUR/USD
1,0464 -0,0020 (-0,19%) BTC-EUR
18.545,15 +171,25 (+0,93%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO220916C00020000 | 2022-06-30 10:21AM EDT | 20.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916C00025000 | 2022-06-30 12:28PM EDT | 25.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO220916C00030000 | 2022-06-28 10:21AM EDT | 30.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UPRO220916C00035000 | 2022-06-30 2:50PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| UPRO220916C00040000 | 2022-06-30 3:07PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| UPRO220916C00042000 | 2022-06-30 10:39AM EDT | 42.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| UPRO220916C00043000 | 2022-06-23 11:40AM EDT | 43.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| UPRO220916C00044000 | 2022-06-28 11:45AM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UPRO220916C00045000 | 2022-06-30 3:32PM EDT | 45.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UPRO220916C00046000 | 2022-06-28 11:28AM EDT | 46.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| UPRO220916C00047000 | 2022-06-27 3:49PM EDT | 47.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPRO220916C00048000 | 2022-06-30 9:53AM EDT | 48.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| UPRO220916C00049000 | 2022-06-29 1:07PM EDT | 49.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPRO220916C00050000 | 2022-06-30 12:28PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| UPRO220916C00051000 | 2022-06-30 11:19AM EDT | 51.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPRO220916C00052000 | 2022-06-23 3:19PM EDT | 52.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPRO220916C00053000 | 2022-06-30 10:40AM EDT | 53.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPRO220916C00054000 | 2022-06-28 10:27AM EDT | 54.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00055000 | 2022-06-29 10:06AM EDT | 55.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00056000 | 2022-06-16 3:35PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO220916C00057000 | 2022-06-22 3:26PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UPRO220916C00058000 | 2022-06-28 11:38AM EDT | 58.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO220916C00059000 | 2022-06-22 11:40AM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00060000 | 2022-06-30 3:06PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00061000 | 2022-06-27 3:03PM EDT | 61.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPRO220916C00062000 | 2022-06-29 9:40AM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00063000 | 2022-06-29 1:06PM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UPRO220916C00064000 | 2022-06-29 11:59AM EDT | 64.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00065000 | 2022-06-24 10:12AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UPRO220916C00066000 | 2022-05-26 3:02PM EDT | 66.00 | 0.70 | 0.05 | 0.20 | 0.00 | - | 41 | 90 | 68.75% |
| UPRO220916C00067000 | 2022-06-24 10:17AM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO220916C00068000 | 2022-06-24 2:55PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO220916C00069000 | 2022-06-24 10:56AM EDT | 69.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| UPRO220916C00070000 | 2022-06-29 10:38AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| UPRO220916C00071000 | 2022-06-22 10:16AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00072000 | 2022-06-29 1:29PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00073000 | 2022-06-16 9:30AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00074000 | 2022-06-16 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO220916C00075000 | 2022-06-24 11:46AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPRO220916C00076000 | 2022-05-23 2:26PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 96.88% |
| UPRO220916C00077000 | 2022-06-22 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| UPRO220916C00078000 | 2022-05-26 2:19PM EDT | 78.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 80.08% |
| UPRO220916C00079000 | 2022-05-10 11:31AM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UPRO220916C00080000 | 2022-06-24 10:56AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| UPRO220916C00085000 | 2022-06-10 12:19PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO220916C00090000 | 2022-05-27 11:52AM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 106 | 87.89% |
| UPRO220916C00095000 | 2022-06-02 11:46AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür16. September 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO220916P00020000 | 2022-06-30 11:57AM EDT | 20.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UPRO220916P00025000 | 2022-06-30 3:38PM EDT | 25.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| UPRO220916P00030000 | 2022-06-29 11:27AM EDT | 30.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| UPRO220916P00035000 | 2022-06-30 3:38PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| UPRO220916P00040000 | 2022-06-30 3:59PM EDT | 40.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00042000 | 2022-06-30 3:25PM EDT | 42.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO220916P00043000 | 2022-06-17 3:11PM EDT | 43.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO220916P00044000 | 2022-06-24 3:27PM EDT | 44.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00045000 | 2022-06-30 10:35AM EDT | 45.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UPRO220916P00046000 | 2022-06-23 2:32PM EDT | 46.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00047000 | 2022-06-27 12:46PM EDT | 47.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00048000 | 2022-06-21 10:36AM EDT | 48.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00049000 | 2022-06-09 2:40PM EDT | 49.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO220916P00050000 | 2022-06-30 11:01AM EDT | 50.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO220916P00051000 | 2022-06-22 3:05PM EDT | 51.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00052000 | 2022-06-30 11:03AM EDT | 52.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00053000 | 2022-06-30 11:03AM EDT | 53.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00054000 | 2022-06-23 10:07AM EDT | 54.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00055000 | 2022-06-23 2:41PM EDT | 55.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO220916P00056000 | 2022-06-23 2:41PM EDT | 56.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00057000 | 2022-06-23 10:13AM EDT | 57.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO220916P00058000 | 2022-06-23 10:13AM EDT | 58.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO220916P00059000 | 2022-06-22 10:03AM EDT | 59.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00060000 | 2022-06-21 3:34PM EDT | 60.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| UPRO220916P00061000 | 2022-06-03 9:30AM EDT | 61.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00062000 | 2022-06-23 9:50AM EDT | 62.00 | 27.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00063000 | 2022-06-23 3:28PM EDT | 63.00 | 28.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00064000 | 2022-05-05 2:52PM EDT | 64.00 | 18.25 | 19.00 | 19.50 | 0.00 | - | 2 | 11 | 0.00% |
| UPRO220916P00065000 | 2022-06-23 9:53AM EDT | 65.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00066000 | 2022-06-24 2:48PM EDT | 66.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00067000 | 2022-06-29 12:26PM EDT | 67.00 | 31.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPRO220916P00068000 | 2022-06-23 11:39AM EDT | 68.00 | 33.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00069000 | 2022-06-16 9:38AM EDT | 69.00 | 36.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00070000 | 2022-06-30 10:46AM EDT | 70.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO220916P00071000 | 2022-02-25 2:42PM EDT | 71.00 | 17.60 | 12.80 | 13.30 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO220916P00072000 | 2022-06-10 11:19AM EDT | 72.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00073000 | 2022-05-02 3:45PM EDT | 73.00 | 26.20 | 27.20 | 28.10 | 0.00 | - | 30 | 39 | 0.00% |
| UPRO220916P00074000 | 2022-06-24 3:27PM EDT | 74.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220916P00075000 | 2022-06-14 12:33PM EDT | 75.00 | 41.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO220916P00076000 | 2022-05-20 12:48PM EDT | 76.00 | 39.07 | 43.00 | 44.40 | 0.00 | - | 1 | 11 | 156.67% |
| UPRO220916P00077000 | 2022-03-29 3:32PM EDT | 77.00 | 14.39 | 23.90 | 25.10 | 0.00 | - | - | 16 | 0.00% |
| UPRO220916P00078000 | 2022-06-17 9:46AM EDT | 78.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO220916P00079000 | 2022-02-22 3:25PM EDT | 79.00 | 26.20 | 18.70 | 19.20 | 0.00 | - | 11 | 19 | 0.00% |
| UPRO220916P00080000 | 2022-06-30 10:06AM EDT | 80.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO220916P00085000 | 2022-06-09 2:33PM EDT | 85.00 | 40.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO220916P00090000 | 2022-06-02 2:09PM EDT | 90.00 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO220916P00095000 | 2022-02-14 1:10AM EDT | 95.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
