Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,41-1,37 (-4,60%)
Börsenschluss: 04:00PM EDT
28,60 +0,19 (+0,67%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO221216C000200002022-08-05 3:57PM EDT20.0025.7027.7028.300.00--181,043.75%
UPRO221216C000250002022-08-02 10:07AM EDT25.0019.8023.2023.600.00-1865576.86%
UPRO221216C000300002022-08-11 11:48AM EDT30.0019.4018.9019.40+2.62+15.61%1129438.38%
UPRO221216C000350002022-08-09 1:03PM EDT35.0012.6514.8015.400.00-2149350.63%
UPRO221216C000400002022-08-11 10:19AM EDT40.0012.5211.2011.70+3.17+33.90%102378288.87%
UPRO221216C000430002022-08-10 9:30AM EDT43.008.709.209.70+1.40+19.18%2189258.91%
UPRO221216C000440002022-08-11 10:35AM EDT44.009.608.609.10+2.25+30.61%793250.44%
UPRO221216C000450002022-08-11 10:22AM EDT45.009.148.008.50+2.77+43.49%2256241.97%
UPRO221216C000460002022-08-01 1:44PM EDT46.005.807.407.900.00--17233.50%
UPRO221216C000470002022-08-10 12:33PM EDT47.006.706.907.30+0.53+8.59%4118225.95%
UPRO221216C000480002022-08-10 10:40AM EDT48.006.106.406.80+0.07+1.16%4108219.29%
UPRO221216C000490002022-08-11 10:04AM EDT49.006.625.806.20+2.12+47.11%139210.57%
UPRO221216C000500002022-08-11 2:35PM EDT50.005.555.405.80+1.52+37.72%53357205.62%
UPRO221216C000510002022-08-11 11:51AM EDT51.005.074.905.30+0.79+18.46%136143198.54%
UPRO221216C000520002022-08-11 9:30AM EDT52.004.714.504.90+1.11+30.83%4261193.24%
UPRO221216C000530002022-08-11 9:38AM EDT53.004.484.104.50+1.04+30.23%568187.74%
UPRO221216C000540002022-08-11 10:38AM EDT54.004.493.704.10+1.29+40.31%7916182.06%
UPRO221216C000550002022-08-11 10:19AM EDT55.004.103.403.70+1.53+59.53%8249177.15%
UPRO221216C000560002022-08-03 2:16PM EDT56.002.803.003.400.00-137171.97%
UPRO221216C000570002022-08-10 10:40AM EDT57.002.602.753.10+0.40+18.18%214168.16%
UPRO221216C000580002022-08-11 1:52PM EDT58.002.752.452.75+0.65+30.95%147162.99%
UPRO221216C000590002022-08-10 12:37PM EDT59.002.132.252.40+0.43+25.29%1144158.59%
UPRO221216C000600002022-08-11 11:33AM EDT60.002.142.002.25+0.79+58.52%6433155.76%
UPRO221216C000610002022-08-11 10:18AM EDT61.002.251.752.10+0.80+55.17%225152.69%
UPRO221216C000620002022-08-10 1:59PM EDT62.001.611.551.85+0.41+34.17%535148.63%
UPRO221216C000630002022-08-11 10:21AM EDT63.001.781.351.65+0.48+36.92%1524144.92%
UPRO221216C000640002022-08-10 11:00AM EDT64.001.201.201.500.00-625142.33%
UPRO221216C000650002022-08-11 1:14PM EDT65.001.211.051.35+0.37+44.05%3069139.45%
UPRO221216C000660002022-08-11 9:30AM EDT66.001.100.951.20+0.25+29.41%215137.01%
UPRO221216C000670002022-08-08 2:24PM EDT67.000.680.801.100.00--46134.38%
UPRO221216C000680002022-08-10 2:06PM EDT68.000.730.700.95+0.03+4.29%-40131.35%
UPRO221216C000690002022-08-11 9:44AM EDT69.000.750.600.85+0.35+87.50%121128.91%
UPRO221216C000700002022-08-10 10:19AM EDT70.000.510.550.75+0.08+18.60%185127.15%
UPRO221216C000720002022-08-11 1:51PM EDT72.000.500.400.60+0.15+42.86%370122.95%
UPRO221216C000750002022-08-11 1:42PM EDT75.000.400.250.45+0.14+53.85%274118.46%
UPRO221216C000800002022-07-18 10:58AM EDT80.000.100.100.350.00--10115.23%
UPRO221216C000850002022-07-12 10:17AM EDT85.000.100.000.750.00--45131.15%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO221216P000200002022-08-11 12:35PM EDT20.000.500.350.55-0.10-16.67%333566.99%
UPRO221216P000250002022-08-11 12:34PM EDT25.000.850.800.95-0.29-25.44%1128946.58%
UPRO221216P000300002022-08-11 2:07PM EDT30.001.481.451.60-0.52-26.00%574526.45%
UPRO221216P000350002022-08-11 11:18AM EDT35.002.442.402.55-0.71-22.54%512250.00%
UPRO221216P000400002022-08-11 2:07PM EDT40.003.683.603.90-0.95-20.52%482010.00%
UPRO221216P000430002022-08-11 9:57AM EDT43.004.524.604.90-0.78-14.72%25790.00%
UPRO221216P000440002022-08-11 10:19AM EDT44.004.805.005.30-0.90-15.79%52040.00%
UPRO221216P000450002022-08-10 3:58PM EDT45.005.565.505.70-1.14-17.01%20870.00%
UPRO221216P000460002022-07-27 3:12PM EDT46.008.855.806.100.00--1760.00%
UPRO221216P000470002022-08-10 3:04PM EDT47.006.506.206.50-1.30-16.67%1620.00%
UPRO221216P000480002022-08-11 12:29PM EDT48.006.706.607.00+6.70-2240.00%
UPRO221216P000490002022-08-01 12:07PM EDT49.008.807.107.500.00--30.00%
UPRO221216P000500002022-08-11 10:47AM EDT50.007.407.608.00-1.70-18.68%2980.00%
UPRO221216P000510002022-07-29 3:36PM EDT51.009.888.108.600.00--50.00%
UPRO221216P000520002022-08-02 3:33PM EDT52.0011.308.709.100.00-11000.00%
UPRO221216P000530002022-08-10 11:39AM EDT53.009.849.309.70-10.26-51.04%160.00%
UPRO221216P000540002022-07-14 9:56AM EDT54.0021.059.9010.300.00--30.00%
UPRO221216P000550002022-08-09 11:01AM EDT55.0012.9010.6010.900.00-22,0360.00%
UPRO221216P000560002022-07-29 1:09PM EDT56.0013.7711.2011.700.00--30.00%
UPRO221216P000580002022-07-19 2:57PM EDT58.0019.9512.6013.100.00--20.00%
UPRO221216P000590002022-08-02 2:31PM EDT59.0016.2013.3013.800.00-130.00%
UPRO221216P000600002022-08-05 10:10AM EDT60.0016.1514.0014.600.00--60.00%
UPRO221216P000610002022-08-01 11:47AM EDT61.0017.3214.8015.300.00--40.00%
UPRO221216P000620002022-07-19 9:32AM EDT62.0025.0015.6016.200.00--60.00%
UPRO221216P000660002022-07-07 12:11PM EDT66.0028.2520.8021.200.00--150.00%
UPRO221216P000700002022-08-08 10:27AM EDT70.0024.0222.7023.200.00--430.00%
UPRO221216P000710002022-08-08 11:15AM EDT71.0025.1023.6024.100.00--230.00%
UPRO221216P000750002022-07-14 9:42AM EDT75.0041.9527.4027.900.00--00.00%