Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,28+3,25 (+7,38%)
Börsenschluss: 04:00PM EDT
47,67 +0,39 (+0,82%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119C000200002022-05-27 12:44PM EDT20.0029.0027.5032.00+2.00+7.41%1471.34%
UPRO240119C000250002022-05-26 11:04AM EDT25.0024.0324.0027.300.00-435663.92%
UPRO240119C000300002022-05-27 3:07PM EDT30.0022.6021.0024.10+2.10+10.24%530063.23%
UPRO240119C000325002022-05-24 12:03PM EDT32.5016.4019.0022.300.00-18559.94%
UPRO240119C000350002022-05-27 9:34AM EDT35.0018.2719.0021.40+3.77+26.00%111264.70%
UPRO240119C000375002022-05-25 3:36PM EDT37.5015.1016.5019.900.00-211960.27%
UPRO240119C000400002022-05-27 1:08PM EDT40.0016.4015.8018.40+5.70+53.27%629660.38%
UPRO240119C000425002022-05-23 9:47AM EDT42.5011.2014.0017.300.00-610558.44%
UPRO240119C000450002022-05-27 2:59PM EDT45.0014.4313.9016.20+3.06+26.91%515660.18%
UPRO240119C000475002022-05-10 11:54AM EDT47.5011.3812.5015.100.00-112858.63%
UPRO240119C000500002022-05-27 9:40AM EDT50.0011.6411.6013.50+1.54+15.25%131056.89%
UPRO240119C000525002022-05-09 11:37AM EDT52.5011.0010.0012.800.00-58855.38%
UPRO240119C000550002022-05-17 1:29PM EDT55.0010.1010.1011.600.00-121056.18%
UPRO240119C000575002022-05-27 11:43AM EDT57.5010.249.0010.90+3.52+52.38%110355.29%
UPRO240119C000590002022-05-27 2:42PM EDT59.009.808.3010.40+1.60+19.51%22354.41%
UPRO240119C000595002022-05-18 2:48PM EDT59.506.877.8010.700.00-11254.51%
UPRO240119C000600002022-05-27 9:52AM EDT60.008.657.0010.00+1.65+23.57%147751.92%
UPRO240119C000605002022-05-27 12:07PM EDT60.507.608.509.90+0.90+13.43%52655.32%
UPRO240119C000610002022-05-17 9:45AM EDT61.006.206.609.600.00-17551.27%
UPRO240119C000615002022-04-25 9:35AM EDT61.5012.604.807.400.00-31648.85%
UPRO240119C000620002022-05-09 10:12AM EDT62.008.276.309.400.00-1426051.20%
UPRO240119C000625002022-05-25 3:07PM EDT62.506.556.209.200.00-18551.05%
UPRO240119C000630002022-05-23 11:36AM EDT63.006.306.009.300.00-1751.31%
UPRO240119C000635002022-05-11 12:14PM EDT63.508.195.908.800.00-312550.51%
UPRO240119C000640002022-05-20 9:30AM EDT64.005.405.808.900.00-21150.96%
UPRO240119C000645002022-03-31 3:35PM EDT64.5021.228.2011.500.00-1561.76%
UPRO240119C000650002022-05-25 3:29PM EDT65.006.105.508.500.00-613150.39%
UPRO240119C000655002022-02-03 10:30AM EDT65.5020.2013.0016.400.00-3582.84%
UPRO240119C000660002022-05-09 11:28AM EDT66.006.955.308.600.00-1451.03%
UPRO240119C000665002022-04-12 11:17AM EDT66.5016.743.806.600.00-5849.98%
UPRO240119C000670002022-05-25 10:13AM EDT67.004.585.108.200.00-32550.60%
UPRO240119C000675002022-05-06 11:51AM EDT67.509.505.008.000.00-13350.38%
UPRO240119C000680002022-05-18 9:44AM EDT68.005.704.907.700.00-45555.82%
UPRO240119C000685002022-01-18 1:05AM EDT68.5030.0014.1017.600.00--090.19%
UPRO240119C000690002022-05-12 10:12AM EDT69.005.504.707.500.00-11755.79%
UPRO240119C000695002022-02-17 4:29PM EDT69.5014.1013.0018.000.00-2289.47%
UPRO240119C000700002022-05-27 9:34AM EDT70.005.156.107.30+0.15+3.00%149153.19%
UPRO240119C000705002022-01-18 1:05AM EDT70.5025.0013.4016.800.00--088.54%
UPRO240119C000710002022-04-11 1:40PM EDT71.0014.403.807.100.00-117055.64%
UPRO240119C000715002022-05-25 10:25AM EDT71.504.5013.0016.500.00--087.81%
UPRO240119C000720002022-01-24 10:36AM EDT72.0013.307.9011.500.00-3567.22%
UPRO240119C000725002022-04-07 10:14AM EDT72.5014.004.908.300.00-42354.61%
UPRO240119C000730002022-02-22 10:45AM EDT73.0010.5112.5015.700.00-1786.18%
UPRO240119C000735002022-04-07 10:51AM EDT73.5012.605.608.100.00-3656.40%
UPRO240119C000750002022-05-18 12:50PM EDT75.004.504.506.400.00-411851.37%
UPRO240119C000775002022-05-24 1:27PM EDT77.503.703.205.700.00-110554.10%
UPRO240119C000800002022-05-27 3:40PM EDT80.004.504.105.50+1.90+73.08%212451.61%
UPRO240119C000825002022-05-11 10:25AM EDT82.504.902.555.300.00-17555.35%
UPRO240119C000850002022-05-26 2:41PM EDT85.003.102.304.800.00-117954.46%
UPRO240119C000875002022-02-16 11:04AM EDT87.5010.406.5010.100.00-11171.21%
UPRO240119C000900002022-05-09 11:32AM EDT90.004.001.754.400.00-110355.18%
UPRO240119C000925002022-05-03 11:48AM EDT92.503.511.554.400.00-202256.40%
UPRO240119C000950002022-05-18 3:18PM EDT95.002.101.303.700.00-51,05454.08%
UPRO240119C000975002022-04-20 3:29PM EDT97.506.790.800.000.00-14312.50%
UPRO240119C001000002022-05-20 1:24PM EDT100.002.500.953.800.00-343356.78%
UPRO240119C001025002022-05-16 11:51AM EDT102.501.160.902.750.00-31652.09%
UPRO240119C001050002022-04-25 9:32AM EDT105.004.700.853.800.00-1450.50%
UPRO240119C001075002022-05-27 3:48PM EDT107.502.301.502.50+0.60+35.29%31252.50%
UPRO240119C001100002022-05-26 11:16AM EDT110.001.851.702.400.00-250650.53%
UPRO240119C001125002022-05-27 3:58PM EDT112.502.051.202.15+0.75+57.69%42,43152.04%
UPRO240119C001150002022-05-23 9:50AM EDT115.001.302.002.550.00-17653.69%
UPRO240119C001180002021-12-06 11:48AM EDT118.0057.5065.5070.500.00-120.00%
UPRO240119C001190002021-12-02 10:30AM EDT119.0047.5064.0069.000.00--10.00%
UPRO240119C001200002022-01-10 4:11PM EDT120.0057.000.000.000.00-6012.50%
UPRO240119C001210002021-11-08 12:15PM EDT121.0057.6059.5064.500.00-110.00%
UPRO240119C001220002021-11-19 10:30AM EDT122.0058.7051.5060.500.00-9110.00%
UPRO240119C001230002021-12-06 11:48AM EDT123.0055.0063.0067.500.00-160.00%
UPRO240119C001240002021-11-01 2:27PM EDT124.0051.3545.5050.500.00-260.00%
UPRO240119C001250002021-12-30 2:34PM EDT125.0065.160.000.000.00-10012.50%
UPRO240119C001260002021-11-10 7:46AM EDT126.0042.4556.5061.500.00-120.00%
UPRO240119C001270002022-01-10 2:02PM EDT127.0052.400.000.000.00-50012.50%
UPRO240119C001280002021-11-01 1:30PM EDT128.0049.5343.5048.500.00-20372.56%
UPRO240119C001290002021-11-10 7:46AM EDT129.0036.7055.0060.000.00--20.00%
UPRO240119C001300002022-01-12 12:16PM EDT130.0057.500.000.000.00-4012.50%
UPRO240119C001310002021-12-06 4:54PM EDT131.0052.4052.5057.500.00-110.00%
UPRO240119C001330002021-12-17 3:39PM EDT133.0053.000.000.000.00-2012.50%
UPRO240119C001350002022-01-12 12:41PM EDT135.0053.750.000.000.00-1012.50%
UPRO240119C001360002022-01-10 11:18AM EDT136.0047.500.000.000.00-3012.50%
UPRO240119C001370002022-01-04 10:37AM EDT137.0060.000.000.000.00-2012.50%
UPRO240119C001390002022-01-10 10:54AM EDT139.0047.500.000.000.00-2012.50%
UPRO240119C001400002022-01-12 12:16PM EDT140.0052.500.000.000.00-10012.50%
UPRO240119C001410002021-12-27 4:56PM EDT141.0056.000.000.000.00-1012.50%
UPRO240119C001420002022-01-12 11:29AM EDT142.0054.000.000.000.00-2012.50%
UPRO240119C001430002021-12-23 2:07PM EDT143.0053.800.000.000.00-1012.50%
UPRO240119C001440002021-11-29 12:06PM EDT144.0048.0053.0058.000.00--10.00%
UPRO240119C001450002022-01-12 12:41PM EDT145.0049.250.000.000.00-2012.50%
UPRO240119C001460002021-12-14 4:15PM EDT146.0044.890.000.000.00-1012.50%
UPRO240119C001470002022-01-06 1:21PM EDT147.0049.700.000.000.00-1012.50%
UPRO240119C001500002022-01-10 3:07PM EDT150.0041.000.000.000.00-3012.50%
UPRO240119C001550002022-01-10 1:46PM EDT155.0036.110.000.000.00-1025.00%
UPRO240119C001600002022-01-03 4:38PM EDT160.0045.000.000.000.00-3025.00%
UPRO240119C001650002022-01-10 11:22AM EDT165.0035.000.000.000.00-30025.00%
UPRO240119C001700002022-01-07 3:31PM EDT170.0033.500.000.000.00-1025.00%
UPRO240119C001750002021-12-31 3:54PM EDT175.0040.750.000.000.00-1025.00%
UPRO240119C001850002021-11-10 7:46AM EDT185.0021.8031.5036.000.00-313221.07%
UPRO240119C001900002021-12-28 11:25AM EDT190.0036.120.000.000.00-1025.00%
UPRO240119C001950002022-01-10 11:13AM EDT195.0026.500.000.000.00--025.00%
UPRO240119C002000002022-01-10 12:52PM EDT200.0024.000.000.000.00-3025.00%
UPRO240119C002050002021-12-27 10:36AM EDT205.0031.400.000.000.00-4025.00%
UPRO240119C002200002021-11-24 3:29PM EDT220.0022.8021.5026.000.00-12174.30%
UPRO240119C002250002022-01-07 11:24AM EDT225.0018.100.000.000.00-10025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119P000250002022-05-26 11:13AM EDT25.004.964.005.600.00-13575.54%
UPRO240119P000300002022-05-27 1:42PM EDT30.006.706.506.80-0.80-10.67%1030172.28%
UPRO240119P000325002022-05-10 12:29PM EDT32.508.105.508.100.00-44665.56%
UPRO240119P000350002022-05-19 9:33AM EDT35.0010.406.5010.100.00-412166.85%
UPRO240119P000375002022-05-27 1:10PM EDT37.509.708.7010.60-0.70-6.73%25266.75%
UPRO240119P000400002022-05-26 9:30AM EDT40.0011.408.4012.200.00-14262.79%
UPRO240119P000425002022-05-02 1:39PM EDT42.5011.809.5012.600.00-1359.32%
UPRO240119P000450002022-05-26 1:27PM EDT45.0012.9011.8013.90-0.60-4.44%609660.58%
UPRO240119P000475002022-05-18 3:44PM EDT47.5017.1012.8015.500.00-101259.24%
UPRO240119P000500002022-05-20 2:26PM EDT50.0019.6514.8017.000.00-4110359.64%
UPRO240119P000525002022-01-18 1:05AM EDT52.5014.5412.6015.600.00--051.14%
UPRO240119P000550002022-05-20 10:40AM EDT55.0022.0017.7020.000.00-23357.39%
UPRO240119P000575002022-01-18 1:05AM EDT57.5017.5014.9018.100.00---46.77%
UPRO240119P000590002022-05-09 11:34AM EDT59.0021.4019.9023.400.00-28156.84%
UPRO240119P000600002022-05-16 9:30AM EDT60.0023.7020.6024.000.00-156256.42%
UPRO240119P000615002022-01-21 2:29PM EDT61.5021.1618.5021.600.00-2248.82%
UPRO240119P000620002022-02-02 6:36PM EDT62.0020.2120.4023.700.00--255.91%
UPRO240119P000625002022-01-18 1:05AM EDT62.5019.470.0020.700.00--041.79%
UPRO240119P000630002022-01-18 1:05AM EDT63.0018.500.0021.000.00--041.38%
UPRO240119P000635002022-01-18 1:05AM EDT63.5019.8818.0021.200.00--040.54%
UPRO240119P000640002022-01-18 1:05AM EDT64.0019.680.0021.300.00---39.23%
UPRO240119P000645002022-03-31 3:35PM EDT64.5018.7822.0026.300.00--158.62%
UPRO240119P000650002022-05-06 2:21PM EDT65.0026.1023.8027.500.00-12254.31%
UPRO240119P000660002022-05-06 2:12PM EDT66.0026.7024.3028.000.00-11153.09%
UPRO240119P000665002022-02-17 4:32PM EDT66.5022.4019.5023.500.00-2639.98%
UPRO240119P000670002022-02-02 3:30PM EDT67.0021.4023.3026.700.00-2252.04%
UPRO240119P000675002022-02-18 3:09PM EDT67.5023.5720.0024.100.00-2438.95%
UPRO240119P000690002022-01-18 11:10AM EDT69.0021.6521.7024.900.00-765436.79%
UPRO240119P000695002022-02-17 4:30PM EDT69.5024.7621.0025.300.00-2236.66%
UPRO240119P000700002022-05-23 12:52PM EDT70.0032.9327.5031.000.00-174152.52%
UPRO240119P000705002022-01-18 1:05AM EDT70.5022.0022.1025.200.00---31.63%
UPRO240119P000725002022-05-04 3:31PM EDT72.5028.6029.7033.000.00-17352.65%
UPRO240119P000735002022-01-18 1:05AM EDT73.5024.070.0027.000.00--025.54%
UPRO240119P000750002022-05-20 2:26PM EDT75.0039.9531.5035.000.00-403951.77%
UPRO240119P000775002022-05-20 9:46AM EDT77.5038.8733.3037.000.00-232350.72%
UPRO240119P000800002022-05-20 3:11PM EDT80.0044.3035.5039.000.00-1350.42%
UPRO240119P000900002022-05-11 2:50PM EDT90.0049.8044.1047.500.00-2157.06%
UPRO240119P000950002022-05-13 1:58PM EDT95.0053.3047.5052.000.00-112557.06%
UPRO240119P001000002022-01-06 12:17PM EDT100.0024.0039.0042.900.00-1000.00%
UPRO240119P001025002022-05-13 12:42PM EDT102.5059.4054.5059.000.00-1457.79%
UPRO240119P001050002022-01-10 4:43PM EDT105.0029.0725.5030.500.00--80.00%
UPRO240119P001100002021-11-04 12:22PM EDT110.0028.1033.0038.000.00--20.00%
UPRO240119P001150002022-05-24 3:43PM EDT115.0074.4066.5071.000.00-11559.79%
UPRO240119P001180002021-12-14 2:41PM EDT118.0039.500.000.000.00-100.00%
UPRO240119P001200002022-01-12 3:33PM EDT120.0033.770.000.000.00-100.00%
UPRO240119P001250002022-01-10 1:31PM EDT125.0038.940.000.000.00-200.00%
UPRO240119P001260002021-11-01 1:31PM EDT126.0037.0041.5046.500.00-220.00%
UPRO240119P001270002021-11-01 1:31PM EDT127.0039.7542.0047.000.00-220.00%
UPRO240119P001280002021-11-01 1:30PM EDT128.0039.3542.5047.500.00-200.00%
UPRO240119P001300002021-11-08 12:18PM EDT130.0038.9338.0042.500.00-300.00%
UPRO240119P001330002022-01-06 2:16PM EDT133.0039.800.000.000.00-300.00%
UPRO240119P001350002021-11-03 3:26PM EDT135.0039.1045.5050.500.00--10.00%
UPRO240119P001380002022-01-03 11:38AM EDT138.0043.900.000.000.00-2000.00%
UPRO240119P001390002021-10-29 1:00PM EDT139.0045.3043.0052.500.00-110.00%
UPRO240119P001400002022-01-11 4:49PM EDT140.0041.000.000.000.00-200.00%
UPRO240119P001410002021-12-27 4:56PM EDT141.0044.000.000.000.00-100.00%
UPRO240119P001470002021-11-15 4:52PM EDT147.0048.1346.5051.500.00--20.00%
UPRO240119P001500002022-01-04 3:51PM EDT150.0046.370.000.000.00-100.00%
UPRO240119P001600002022-01-11 4:49PM EDT160.0052.300.000.000.00-200.00%
UPRO240119P001800002021-11-10 7:46AM EDT180.0087.5065.0070.000.00-100.00%
UPRO240119P002050002021-11-03 3:46PM EDT205.0084.9892.5097.500.00--10.00%
UPRO240119P002300002021-12-29 3:21PM EDT230.0096.300.000.000.00--00.00%