Deutsche Märkte öffnen in 1 Stunde 55 Minute

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
40,50-0,95 (-2,29%)
Börsenschluss: 04:00PM EDT
40,98 +0,48 (+1,19%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230120C000125002022-05-24 11:04AM EDT12.5026.300.000.000.00-200.00%
UPRO230120C000150002022-05-17 11:55AM EDT15.0030.200.000.000.00-100.00%
UPRO230120C000175002022-05-10 2:01PM EDT17.5029.000.000.000.00-100.00%
UPRO230120C000200002022-05-20 10:51AM EDT20.0020.800.000.000.00-200.00%
UPRO230120C000220002022-05-10 12:48PM EDT22.0023.100.000.000.00-200.00%
UPRO230120C000225002022-01-19 12:22PM EDT22.5046.6035.3039.000.00-579390.87%
UPRO230120C000230002022-01-18 1:05AM EDT23.009.9036.3043.400.00--0566.21%
UPRO230120C000235002022-05-18 1:58PM EDT23.5019.520.000.000.00-200.00%
UPRO230120C000240002022-05-24 2:20PM EDT24.0018.530.000.000.00-4100.00%
UPRO230120C000245002022-01-18 1:05AM EDT24.5020.8535.0042.100.00--0458.79%
UPRO230120C000250002022-04-05 10:41AM EDT25.0041.0725.4026.900.00-10132181.27%
UPRO230120C000255002022-04-26 10:34AM EDT25.5028.100.000.000.00-100.00%
UPRO230120C000260002022-01-18 1:05AM EDT26.0052.5033.8040.800.00--0405.76%
UPRO230120C000265002022-01-18 1:05AM EDT26.5012.0333.3040.400.00--0391.06%
UPRO230120C000270002022-05-20 1:25PM EDT27.0013.890.000.000.00-300.00%
UPRO230120C000275002022-05-24 10:56AM EDT27.5015.000.000.000.00-200.00%
UPRO230120C000280002022-05-23 12:29PM EDT28.0017.100.000.000.00-100.00%
UPRO230120C000285002022-02-23 11:18AM EDT28.5030.0034.7037.700.00-28375.49%
UPRO230120C000290002022-05-20 12:49PM EDT29.0013.030.000.000.00-100.00%
UPRO230120C000295002022-01-18 1:05AM EDT29.507.4532.2037.200.00--0338.92%
UPRO230120C000300002022-05-23 12:07PM EDT30.0015.700.000.000.00-100.00%
UPRO230120C000305002022-01-26 4:05PM EDT30.5030.7229.0031.900.00-222261.87%
UPRO230120C000315002022-05-13 10:11AM EDT31.5015.900.000.000.00-200.00%
UPRO230120C000325002022-05-17 1:31PM EDT32.5017.000.000.000.00-100.00%
UPRO230120C000330002022-05-11 10:50AM EDT33.0016.500.000.000.00-200.00%
UPRO230120C000340002022-05-20 3:07PM EDT34.0010.020.000.000.00-200.00%
UPRO230120C000345002022-05-12 2:16PM EDT34.5011.400.000.000.00-100.00%
UPRO230120C000350002022-05-24 10:59AM EDT35.0010.560.000.000.00-200.00%
UPRO230120C000355002022-05-17 10:48AM EDT35.5014.000.000.000.00-100.00%
UPRO230120C000360002022-05-23 10:29AM EDT36.0011.070.000.000.00-200.00%
UPRO230120C000375002022-05-24 2:30PM EDT37.5010.100.000.000.00-700.00%
UPRO230120C000400002022-05-24 11:04AM EDT40.008.120.000.000.00-2400.00%
UPRO230120C000425002022-05-23 10:29AM EDT42.507.900.000.000.00-101.56%
UPRO230120C000440002021-11-10 7:46AM EDT44.0029.68104.50109.500.00--110.00%
UPRO230120C000450002022-05-24 1:56PM EDT45.006.450.000.000.00-1203.13%
UPRO230120C000460002021-11-10 7:46AM EDT46.0019.80102.50107.500.00-2170.00%
UPRO230120C000470002021-11-10 7:46AM EDT47.0020.11102.00106.500.00--20.00%
UPRO230120C000475002022-05-20 2:52PM EDT47.504.350.000.000.00-5206.25%
UPRO230120C000480002021-11-10 7:46AM EDT48.0075.91101.00105.500.00-831580.00%
UPRO230120C000490002021-11-10 7:46AM EDT49.0041.70100.00104.500.00-110.00%
UPRO230120C000500002022-05-24 3:42PM EDT50.005.000.000.000.00-3606.25%
UPRO230120C000510002021-11-10 7:46AM EDT51.0037.0098.50103.000.00-120.00%
UPRO230120C000520002021-12-29 1:51PM EDT52.00105.000.000.000.00-206.25%
UPRO230120C000525002022-05-24 3:41PM EDT52.504.350.000.000.00-706.25%
UPRO230120C000530002021-11-10 7:46AM EDT53.0024.0597.00101.500.00-2060.00%
UPRO230120C000550002022-05-24 3:55PM EDT55.003.500.000.000.00-12806.25%
UPRO230120C000560002021-11-10 7:46AM EDT56.0061.2994.5099.000.00-420.00%
UPRO230120C000570002021-11-10 7:46AM EDT57.0075.0093.5098.000.00-100.00%
UPRO230120C000575002022-05-20 12:24PM EDT57.502.200.000.000.00-1012.50%
UPRO230120C000580002021-11-23 10:30AM EDT58.0093.850.000.000.00-1012.50%
UPRO230120C000590002021-11-10 7:46AM EDT59.0014.9092.0096.500.00--10.00%
UPRO230120C000600002022-05-24 1:19PM EDT60.002.070.000.000.00-34012.50%
UPRO230120C000610002021-11-10 7:46AM EDT61.0042.0090.5095.000.00-1120.00%
UPRO230120C000625002022-05-19 12:09PM EDT62.501.870.000.000.00-10012.50%
UPRO230120C000650002022-05-23 10:10AM EDT65.001.670.000.000.00-19012.50%
UPRO230120C000660002021-11-10 7:46AM EDT66.0033.0086.5091.000.00-120.00%
UPRO230120C000675002022-05-17 3:02PM EDT67.502.250.000.000.00-2012.50%
UPRO230120C000680002021-11-10 7:46AM EDT68.0061.0085.0089.500.00-240.00%
UPRO230120C000690002021-11-10 7:46AM EDT69.0030.5084.0088.700.00--50.00%
UPRO230120C000700002022-05-24 3:40PM EDT70.001.050.000.000.00-12012.50%
UPRO230120C000710002021-11-10 7:46AM EDT71.0026.4082.6086.200.00--10.00%
UPRO230120C000720002021-12-29 2:00PM EDT72.0089.950.000.000.00-10012.50%
UPRO230120C000725002022-05-20 12:28PM EDT72.500.590.000.000.00-2012.50%
UPRO230120C000750002022-05-24 1:51PM EDT75.000.600.000.000.00-1012.50%
UPRO230120C000775002022-05-20 1:42PM EDT77.500.400.000.000.00-24012.50%
UPRO230120C000800002022-05-24 3:16PM EDT80.000.450.000.000.00-8012.50%
UPRO230120C000825002022-05-19 11:33AM EDT82.500.300.000.000.00-2025.00%
UPRO230120C000850002022-05-18 3:24PM EDT85.000.290.000.000.00-6025.00%
UPRO230120C000875002022-05-12 10:54AM EDT87.500.530.000.000.00-2025.00%
UPRO230120C000900002022-05-13 2:56PM EDT90.000.450.000.000.00-15025.00%
UPRO230120C000925002022-04-05 9:30AM EDT92.502.610.251.200.00-31963.67%
UPRO230120C000950002022-05-18 3:35PM EDT95.000.150.000.000.00-2025.00%
UPRO230120C000975002022-05-03 12:29PM EDT97.500.500.000.000.00-2025.00%
UPRO230120C001000002022-05-24 10:59AM EDT100.000.050.000.000.00-35025.00%
UPRO230120C001025002022-05-09 12:31PM EDT102.500.340.050.000.00-4025.00%
UPRO230120C001050002022-05-05 11:16AM EDT105.000.300.000.000.00-2025.00%
UPRO230120C001075002022-03-10 11:05AM EDT107.500.940.601.400.00-23476.71%
UPRO230120C001100002022-04-28 10:47AM EDT110.000.400.000.000.00-1025.00%
UPRO230120C001125002022-04-19 2:59PM EDT112.500.650.000.750.00-37865.72%
UPRO230120C001150002022-05-24 10:58AM EDT115.000.050.000.000.00-5025.00%
UPRO230120C001200002022-01-11 12:37PM EDT120.0046.000.000.000.00-2025.00%
UPRO230120C001250002022-01-10 1:46PM EDT125.0037.110.000.000.00-2025.00%
UPRO230120C001300002022-01-12 12:39PM EDT130.0042.000.000.000.00-5025.00%
UPRO230120C001350002022-01-11 2:00PM EDT135.0037.720.000.000.00-2025.00%
UPRO230120C001400002022-01-10 12:23PM EDT140.0030.100.000.000.00-19025.00%
UPRO230120C001450002022-01-12 4:04PM EDT145.0033.600.000.000.00-2025.00%
UPRO230120C001500002022-01-12 2:50PM EDT150.0031.000.000.000.00-3025.00%
UPRO230120C001550002022-01-10 4:51PM EDT155.0025.000.000.000.00-24025.00%
UPRO230120C001600002022-01-12 11:39AM EDT160.0026.300.000.000.00-10025.00%
UPRO230120C001650002022-01-10 2:48PM EDT165.0019.280.000.000.00-1025.00%
UPRO230120C001700002022-01-10 12:01PM EDT170.0016.000.000.000.00-3025.00%
UPRO230120C001750002022-01-11 2:43PM EDT175.0017.700.000.000.00-2025.00%
UPRO230120C001800002022-01-10 2:48PM EDT180.0014.130.000.000.00-1050.00%
UPRO230120C001850002021-12-28 4:53PM EDT185.0019.500.000.000.00-3050.00%
UPRO230120C001900002021-12-30 12:17PM EDT190.0018.000.000.000.00-2050.00%
UPRO230120C001950002022-01-04 12:03PM EDT195.0015.870.000.000.00-3050.00%
UPRO230120C002000002022-01-10 1:38PM EDT200.008.900.000.000.00-21050.00%
UPRO230120C002050002022-01-05 3:38PM EDT205.0011.700.000.000.00-1050.00%
UPRO230120C002100002022-01-06 11:58AM EDT210.009.640.000.000.00-1050.00%
UPRO230120C002150002022-01-05 10:31AM EDT215.0010.450.000.000.00-4050.00%
UPRO230120C002200002022-01-10 11:04AM EDT220.006.000.000.000.00-9050.00%
UPRO230120C002250002022-01-10 10:30AM EDT225.006.500.000.000.00-1050.00%
UPRO230120C002300002022-01-12 11:29AM EDT230.005.900.000.000.00-1050.00%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230120P000125002022-05-24 3:46PM EDT12.500.700.000.000.00-200025.00%
UPRO230120P000150002022-05-23 11:14AM EDT15.001.000.000.000.00-41025.00%
UPRO230120P000175002022-05-24 9:36AM EDT17.501.500.000.000.00-2025.00%
UPRO230120P000200002022-05-20 3:51PM EDT20.002.050.000.000.00-8025.00%
UPRO230120P000220002022-05-18 3:22PM EDT22.002.600.000.000.00-1012.50%
UPRO230120P000225002022-05-24 10:15AM EDT22.502.730.000.000.00-2012.50%
UPRO230120P000230002022-05-05 12:23PM EDT23.002.900.000.000.00-1012.50%
UPRO230120P000235002022-05-20 12:26PM EDT23.503.000.000.000.00-1012.50%
UPRO230120P000240002022-05-19 11:47AM EDT24.003.100.000.000.00-3012.50%
UPRO230120P000245002022-01-18 1:05AM EDT24.507.930.105.800.00--086.13%
UPRO230120P000250002022-05-24 11:31AM EDT25.003.300.000.000.00-1012.50%
UPRO230120P000255002022-03-31 3:47PM EDT25.501.802.553.400.00--581.76%
UPRO230120P000270002022-05-18 2:15PM EDT27.003.800.000.000.00-1012.50%
UPRO230120P000275002022-05-05 3:50PM EDT27.503.400.000.000.00-1012.50%
UPRO230120P000280002022-02-03 3:44PM EDT28.003.093.203.900.00--377.37%
UPRO230120P000290002022-04-26 9:58AM EDT29.003.700.000.000.00-1012.50%
UPRO230120P000300002022-05-19 10:12AM EDT30.005.000.000.000.00-406.25%
UPRO230120P000305002022-01-18 1:05AM EDT30.504.900.606.000.00--063.93%
UPRO230120P000310002022-03-02 4:00PM EDT31.003.892.403.300.00-1457.20%
UPRO230120P000320002022-05-03 3:27PM EDT32.004.160.000.000.00--06.25%
UPRO230120P000325002022-01-18 1:05AM EDT32.507.081.704.300.00--052.98%
UPRO230120P000330002022-05-06 11:51AM EDT33.005.050.000.000.00-206.25%
UPRO230120P000335002022-01-24 10:30AM EDT33.505.150.000.000.00-14166.25%
UPRO230120P000340002022-05-05 10:09AM EDT34.003.900.000.000.00-106.25%
UPRO230120P000350002022-05-20 1:03PM EDT35.007.400.000.000.00-103.13%
UPRO230120P000355002022-05-17 11:32AM EDT35.505.600.000.000.00-203.13%
UPRO230120P000360002022-05-20 1:11PM EDT36.008.070.000.000.00-103.13%
UPRO230120P000375002022-05-23 9:49AM EDT37.507.450.000.000.00-203.13%
UPRO230120P000400002022-05-23 12:13PM EDT40.008.300.000.000.00-300.39%
UPRO230120P000425002022-05-24 1:38PM EDT42.5010.440.000.000.00-300.00%
UPRO230120P000440002021-11-10 7:46AM EDT44.008.903.806.500.00-23933.25%
UPRO230120P000450002022-05-23 3:06PM EDT45.0010.920.000.000.00-3300.00%
UPRO230120P000470002021-11-10 7:46AM EDT47.007.503.805.100.00-550.00%
UPRO230120P000475002022-05-16 2:30PM EDT47.5011.190.000.000.00-100.00%
UPRO230120P000480002022-01-04 11:36AM EDT48.005.200.000.000.00--00.00%
UPRO230120P000490002021-11-10 7:46AM EDT49.0015.863.405.500.00--10.00%
UPRO230120P000500002022-05-23 3:17PM EDT50.0013.800.000.000.00-100.00%
UPRO230120P000510002022-01-05 12:00PM EDT51.004.100.000.000.00-100.00%
UPRO230120P000525002022-05-10 2:53PM EDT52.5015.050.000.000.00-1000.00%
UPRO230120P000540002022-01-04 11:52AM EDT54.004.860.000.000.00-1000.00%
UPRO230120P000550002022-05-23 3:16PM EDT55.0017.200.000.000.00-200.00%
UPRO230120P000575002022-05-20 2:55PM EDT57.5021.720.000.000.00-200.00%
UPRO230120P000580002021-10-18 3:49PM EDT58.006.975.407.500.00--10.00%
UPRO230120P000600002022-05-23 2:19PM EDT60.0020.880.000.000.00-1000.00%
UPRO230120P000610002021-11-10 7:46AM EDT61.009.805.307.800.00-110.00%
UPRO230120P000625002022-04-22 2:26PM EDT62.5015.8024.2025.100.00-105361.76%
UPRO230120P000650002022-05-23 2:19PM EDT65.0024.790.000.000.00-2000.00%
UPRO230120P000660002021-12-23 10:51AM EDT66.008.800.000.000.00-200.00%
UPRO230120P000670002021-12-28 2:01PM EDT67.007.600.000.000.00-100.00%
UPRO230120P000675002022-05-06 3:16PM EDT67.5024.300.000.000.00-100.00%
UPRO230120P000700002022-05-24 2:15PM EDT70.0030.910.000.000.00-100.00%
UPRO230120P000720002021-11-10 7:46AM EDT72.0025.007.1010.000.00-1130.00%
UPRO230120P000725002022-05-17 3:27PM EDT72.5028.500.000.000.00-200.00%
UPRO230120P000750002022-05-20 1:08PM EDT75.0038.500.000.000.00-100.00%
UPRO230120P000775002022-01-18 1:05AM EDT77.5018.8119.3025.300.00--00.00%
UPRO230120P000800002022-05-16 11:28AM EDT80.0037.700.000.000.00-100.00%
UPRO230120P000825002022-05-09 3:36PM EDT82.5040.700.000.000.00-500.00%
UPRO230120P000850002022-05-12 1:42PM EDT85.0045.850.000.000.00-600.00%
UPRO230120P000875002022-02-23 3:47PM EDT87.5036.4026.4028.200.00--10.00%
UPRO230120P000900002022-01-10 4:12PM EDT90.0013.5024.0029.000.00-100.00%
UPRO230120P000925002022-02-23 4:15PM EDT92.5041.3030.4032.100.00-110.00%
UPRO230120P000950002022-04-25 2:25PM EDT95.0042.050.000.000.00-4000.00%
UPRO230120P000975002022-01-18 1:05AM EDT97.5041.4035.1041.100.00--00.00%
UPRO230120P001000002022-05-04 3:54PM EDT100.0046.900.000.000.00-200.00%
UPRO230120P001050002022-01-12 2:40PM EDT105.0015.4735.5040.000.00-2400.00%
UPRO230120P001100002022-01-12 1:53PM EDT110.0016.9039.5044.500.00-500.00%
UPRO230120P001150002022-01-06 1:44PM EDT115.0019.9544.0048.500.00-800.00%
UPRO230120P001200002022-01-10 12:39PM EDT120.0023.000.000.000.00-600.00%
UPRO230120P001250002022-01-12 12:43PM EDT125.0023.050.000.000.00-200.00%
UPRO230120P001300002022-01-10 11:03AM EDT130.0028.300.000.000.00-100.00%
UPRO230120P001350002022-01-11 1:38PM EDT135.0028.050.000.000.00-100.00%
UPRO230120P001400002022-01-11 12:12PM EDT140.0031.000.000.000.00-200.00%
UPRO230120P001450002022-01-10 4:58PM EDT145.0032.820.000.000.00-1400.00%
UPRO230120P001500002022-01-06 10:53AM EDT150.0032.500.000.000.00-100.00%
UPRO230120P001550002022-01-10 4:58PM EDT155.0037.620.000.000.00-100.00%
UPRO230120P001600002022-01-07 1:52PM EDT160.0039.000.000.000.00-100.00%
UPRO230120P001700002021-12-27 11:56AM EDT170.0042.500.000.000.00-100.00%
UPRO230120P001850002021-11-05 9:31AM EDT185.0054.2064.1069.000.00-100.00%
UPRO230120P001900002021-12-30 10:38AM EDT190.0053.040.000.000.00--00.00%
UPRO230120P001950002021-11-10 7:46AM EDT195.0082.8060.5063.400.00-130.00%