Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
129,48-6,47 (-4,76%)
Ab 03:08PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230120C000250002021-11-23 9:45AM EST25.00122.00103.50108.500.00-210101.10%
UPRO230120C000300002021-11-26 10:46AM EST30.00110.6599.50104.500.00-127101.98%
UPRO230120C000350002021-12-01 2:56PM EST35.00104.2595.00100.500.00-2598.44%
UPRO230120C000400002021-11-05 2:55PM EST40.00108.6091.5096.000.00-9996.47%
UPRO230120C000440002021-08-25 4:29PM EST44.0029.6883.5088.500.00--1154.39%
UPRO230120C000450002021-11-19 3:53PM EST45.00105.0087.5092.500.00-13995.45%
UPRO230120C000460002021-08-25 4:29PM EST46.0019.8082.0086.500.00-21756.25%
UPRO230120C000470002021-08-25 4:29PM EST47.0020.1181.0086.000.00--258.40%
UPRO230120C000480002021-11-10 6:46AM EST48.0075.9198.00102.500.00-83158157.32%
UPRO230120C000490002021-08-25 4:29PM EST49.0041.7079.5084.000.00-1158.94%
UPRO230120C000500002021-10-25 8:52AM EST50.0086.0088.0096.900.00-135124.00%
UPRO230120C000510002021-08-25 4:29PM EST51.0037.0077.5082.500.00-1259.12%
UPRO230120C000530002021-08-25 4:29PM EST53.0024.0576.5081.000.00-20662.92%
UPRO230120C000550002021-08-25 4:29PM EST55.0032.5075.0079.500.00-11364.03%
UPRO230120C000560002021-11-10 6:46AM EST56.0061.2991.5096.000.00-42142.40%
UPRO230120C000570002021-08-16 8:30AM EST57.0075.0072.5076.500.00-1056.69%
UPRO230120C000580002021-11-23 9:30AM EST58.0093.8578.3082.000.00-1089.77%
UPRO230120C000590002021-08-25 4:29PM EST59.0014.9072.0076.500.00--165.25%
UPRO230120C000600002021-11-22 9:49AM EST60.0095.3076.0080.500.00-23687.15%
UPRO230120C000610002021-08-25 4:29PM EST61.0042.0070.5074.700.00-11264.75%
UPRO230120C000650002021-12-01 1:24PM EST65.0080.8872.9077.000.00-51286.50%
UPRO230120C000660002021-08-25 4:29PM EST66.0033.0066.5071.000.00-1264.41%
UPRO230120C000680002021-11-10 6:46AM EST68.0061.0076.2088.000.00-24117.72%
UPRO230120C000690002021-08-25 4:29PM EST69.0030.5064.5069.000.00--565.15%
UPRO230120C000700002021-11-22 10:04AM EST70.0088.5568.6073.500.00-25783.35%
UPRO230120C000710002021-08-25 4:29PM EST71.0026.4063.0067.300.00--164.42%
UPRO230120C000720002021-11-05 8:42AM EST72.0084.0067.9072.000.00-12783.63%
UPRO230120C000750002021-11-29 9:39AM EST75.0078.2065.8069.500.00-27181.80%
UPRO230120C000800002021-12-01 1:00PM EST80.0070.4961.6066.000.00-68878.70%
UPRO230120C000850002021-11-05 8:55AM EST85.0072.1159.0062.500.00-55077.83%
UPRO230120C000900002021-12-03 10:17AM EST90.0060.1554.9059.50+3.65+6.46%37775.38%
UPRO230120C000950002021-10-18 9:01AM EST95.0050.3964.6067.800.00-17104.38%
UPRO230120C001000002021-11-26 10:50AM EST100.0051.0049.5053.00-6.70-11.61%521373.00%
UPRO230120C001050002021-11-26 9:36AM EST105.0055.5045.0049.500.00-308369.23%
UPRO230120C001100002021-12-03 11:57AM EST110.0044.5043.1046.50-2.50-5.32%124868.83%
UPRO230120C001150002021-12-01 2:29PM EST115.0045.5040.1044.000.00-512767.59%
UPRO230120C001200002021-12-01 1:27PM EST120.0043.6236.2041.000.00-119964.77%
UPRO230120C001250002021-11-29 11:11AM EST125.0042.6534.9038.000.00-81864.43%
UPRO230120C001300002021-12-03 1:27PM EST130.0034.6032.0035.50-6.40-15.61%159762.84%
UPRO230120C001350002021-12-03 12:08PM EST135.0031.0529.0033.00-3.00-8.81%79361.01%
UPRO230120C001400002021-12-03 9:30AM EST140.0031.0027.2030.50+1.00+3.33%44060.16%
UPRO230120C001450002021-12-02 1:34PM EST145.0028.5023.6028.300.00-22357.77%
UPRO230120C001500002021-12-03 11:27AM EST150.0024.2022.3026.50-1.80-6.92%333757.70%
UPRO230120C001550002021-11-30 11:03AM EST155.0023.0020.0024.500.00-32456.36%
UPRO230120C001600002021-12-01 10:43AM EST160.0023.9019.1022.500.00-14756.14%
UPRO230120C001650002021-12-01 3:48PM EST165.0019.3017.5019.000.00-151653.75%
UPRO230120C001700002021-12-02 12:50PM EST170.0018.7015.0018.600.00-22353.20%
UPRO230120C001750002021-11-19 10:35AM EST175.0021.1214.0018.000.00-1153.72%
UPRO230120C001800002021-11-30 10:54AM EST180.0016.0013.4016.500.00-11453.63%
UPRO230120C001850002021-10-04 11:40AM EST185.006.9016.4017.800.00-1759.49%
UPRO230120C001900002021-11-30 2:13PM EST190.0013.609.6014.300.00-5751.29%
UPRO230120C001950002021-11-22 2:06PM EST195.0012.249.3011.500.00-23951.99%
UPRO230120C002000002021-12-02 3:06PM EST200.0010.008.7012.500.00-103151.68%
UPRO230120C002050002021-12-01 2:38PM EST205.009.868.4011.400.00-2951.66%
UPRO230120C002100002021-11-26 12:19PM EST210.0010.506.9011.000.00-1150.99%
UPRO230120C002150002021-11-26 11:02AM EST215.0011.006.7010.000.00-1150.97%
UPRO230120C002200002021-11-22 2:06PM EST220.009.896.209.500.00-1351.09%
UPRO230120C002250002021-12-02 10:17AM EST225.008.005.608.900.00-1250.88%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230120P000250002021-12-03 1:11PM EST25.002.421.653.00+0.60+32.97%12177112.31%
UPRO230120P000300002021-11-10 9:30AM EST30.002.051.804.200.00-1136107.03%
UPRO230120P000350002021-12-03 12:18PM EST35.003.503.305.200.00-123106.63%
UPRO230120P000400002021-12-03 2:17PM EST40.005.072.706.20+0.64+14.45%463497.79%
UPRO230120P000440002021-08-25 4:29PM EST44.008.903.807.500.00-23998.10%
UPRO230120P000450002021-12-01 3:22PM EST45.005.504.605.900.00-256693.85%
UPRO230120P000470002021-08-25 4:29PM EST47.007.504.308.000.00-5595.59%
UPRO230120P000490002021-08-25 4:29PM EST49.0015.864.708.100.00--193.51%
UPRO230120P000500002021-11-30 2:57PM EST50.005.606.307.900.00-12795.47%
UPRO230120P000540002021-11-29 3:17PM EST54.006.106.409.200.00-13892.22%
UPRO230120P000550002021-08-25 4:29PM EST55.0016.505.909.500.00-3290.15%
UPRO230120P000580002021-10-18 2:49PM EST58.006.975.407.500.00--179.87%
UPRO230120P000600002021-10-22 10:16AM EST60.007.170.000.000.00-12012.50%
UPRO230120P000610002021-11-10 6:46AM EST61.009.807.1010.100.00-1184.99%
UPRO230120P000650002021-11-23 12:56PM EST65.008.509.8012.200.00-105288.52%
UPRO230120P000660002021-08-25 4:29PM EST66.0022.008.3011.300.00--182.57%
UPRO230120P000700002021-11-10 6:46AM EST70.0015.808.0010.700.00-1575.56%
UPRO230120P000720002021-08-25 4:29PM EST72.0025.009.9013.800.00-11381.58%
UPRO230120P000750002021-12-03 1:47PM EST75.0013.2011.6014.20+2.20+20.00%13780.96%
UPRO230120P000800002021-11-24 12:29PM EST80.0011.1013.3016.800.00-343580.90%
UPRO230120P000850002021-11-18 9:30AM EST85.0011.9015.2018.300.00-227679.19%
UPRO230120P000900002021-11-23 9:30AM EST90.0016.7017.5020.300.00-32078.50%
UPRO230120P000950002021-11-24 12:29PM EST95.0015.1518.5021.300.00-343774.71%
UPRO230120P001000002021-12-03 11:39AM EST100.0021.0020.8023.00+1.50+7.69%112773.33%
UPRO230120P001050002021-12-02 10:16AM EST105.0021.3022.8025.700.00-103972.59%
UPRO230120P001100002021-12-02 2:08PM EST110.0022.9024.5028.000.00-3712070.87%
UPRO230120P001150002021-11-30 9:54AM EST115.0023.7225.3029.900.00-102967.68%
UPRO230120P001200002021-11-30 3:41PM EST120.0026.7328.4032.000.00-14166.98%
UPRO230120P001250002021-11-30 9:54AM EST125.0027.4031.2034.500.00-101966.19%
UPRO230120P001300002021-12-01 11:33AM EST130.0028.7233.1036.200.00-21363.60%
UPRO230120P001350002021-12-03 10:56AM EST135.0034.8534.7039.10+2.05+6.25%11261.76%
UPRO230120P001400002021-11-17 2:21PM EST140.0036.5737.4042.000.00-102060.80%
UPRO230120P001450002021-11-29 2:52PM EST145.0034.0039.8044.500.00-103259.05%
UPRO230120P001500002021-11-26 11:16AM EST150.0040.4042.6047.500.00-1657.97%
UPRO230120P001550002021-08-25 4:29PM EST155.0059.9045.0049.000.00-1155.00%
UPRO230120P001600002021-08-25 4:29PM EST160.0063.1048.5052.000.00-1354.22%
UPRO230120P001700002021-08-25 4:29PM EST170.0064.5056.1059.500.00-1254.13%
UPRO230120P001850002021-11-05 8:31AM EST185.0054.2066.8071.500.00-1052.94%
UPRO230120P001950002021-09-20 8:50AM EST195.0082.8069.5073.500.00-1344.63%