UPRO - ProShares UltraPro S&P500

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119C000150002023-05-22 1:37PM EDT15.0026.100.000.000.00-10860.00%
UPRO240119C000160002023-04-26 9:30AM EDT16.0022.450.000.000.00--00.00%
UPRO240119C000170002023-03-28 9:44AM EDT17.0019.2722.4023.800.00-230.00%
UPRO240119C000180002023-03-06 11:51AM EDT18.0021.5220.6021.800.00-100.00%
UPRO240119C000190002023-04-26 9:30AM EDT19.0019.900.000.000.00-190.00%
UPRO240119C000200002023-05-31 3:44PM EDT20.0021.400.000.000.00-11910.00%
UPRO240119C000210002023-03-06 1:13PM EDT21.0019.3018.2019.100.00--10.00%
UPRO240119C000230002023-02-06 11:18AM EDT23.0019.0015.2016.100.00-110.00%
UPRO240119C000250002023-06-05 1:07PM EDT25.0019.900.000.000.00-16210.00%
UPRO240119C000260002023-02-08 12:20PM EDT26.0017.8011.4012.500.00-220.00%
UPRO240119C000270002023-04-26 2:31PM EDT27.0013.4515.6016.500.00-1548.56%
UPRO240119C000280002023-05-19 11:44AM EDT28.0014.650.000.000.00-7190.00%
UPRO240119C000290002023-06-02 10:01AM EDT29.0015.200.000.000.00-2080.00%
UPRO240119C000300002023-06-02 3:23PM EDT30.0015.530.000.000.00-33620.00%
UPRO240119C000310002023-06-05 9:43AM EDT31.0014.800.000.000.00-10450.00%
UPRO240119C000325002023-06-02 1:06PM EDT32.5013.400.000.000.00-11620.00%
UPRO240119C000340002023-05-26 3:10PM EDT34.0010.900.000.000.00-11840.00%
UPRO240119C000350002023-06-06 12:12PM EDT35.0011.300.000.000.00-32980.00%
UPRO240119C000375002023-06-06 2:40PM EDT37.509.350.000.000.00-352680.00%
UPRO240119C000400002023-06-05 2:34PM EDT40.007.650.000.000.00-67640.00%
UPRO240119C000425002023-06-06 1:08PM EDT42.506.200.000.000.00-14350.00%
UPRO240119C000450002023-06-05 2:34PM EDT45.005.000.000.000.00-236551.56%
UPRO240119C000475002023-06-05 9:44AM EDT47.504.100.000.000.00-103203.13%
UPRO240119C000500002023-06-06 1:05PM EDT50.002.650.000.000.00-51,3376.25%
UPRO240119C000525002023-06-02 3:59PM EDT52.502.120.000.000.00-752786.25%
UPRO240119C000550002023-06-06 2:23PM EDT55.001.450.000.000.00-18706.25%
UPRO240119C000575002023-06-02 9:42AM EDT57.501.000.000.000.00-161436.25%
UPRO240119C000590002023-06-01 3:52PM EDT59.000.700.000.000.00-54312.50%
UPRO240119C000595002023-02-23 2:43PM EDT59.501.100.401.050.00-22338.26%
UPRO240119C000600002023-06-06 3:25PM EDT60.000.750.000.000.00-380912.50%
UPRO240119C000605002023-05-25 10:55AM EDT60.500.600.000.000.00-207312.50%
UPRO240119C000610002023-03-01 2:31PM EDT61.000.650.701.200.00-29241.80%
UPRO240119C000615002023-04-17 12:41PM EDT61.500.800.250.650.00-12435.43%
UPRO240119C000620002023-06-05 12:48PM EDT62.000.700.000.000.00-332812.50%
UPRO240119C000625002023-04-10 1:14PM EDT62.500.630.300.550.00-28534.99%
UPRO240119C000630002023-06-02 10:01AM EDT63.000.450.000.000.00-12112.50%
UPRO240119C000635002023-05-04 10:29AM EDT63.500.400.350.650.00-123537.57%
UPRO240119C000640002022-12-20 12:19PM EDT64.001.410.601.100.00-152944.09%
UPRO240119C000645002023-05-19 11:09AM EDT64.500.330.000.000.00-21912.50%
UPRO240119C000650002023-05-23 3:01PM EDT65.000.320.000.000.00-285,26012.50%
UPRO240119C000655002023-01-23 4:35PM EDT65.500.900.450.950.00-2843.82%
UPRO240119C000660002023-04-21 2:38PM EDT66.000.490.150.500.00-12937.60%
UPRO240119C000665002023-05-25 10:02AM EDT66.500.250.000.000.00-11512.50%
UPRO240119C000670002023-05-17 11:12AM EDT67.000.100.000.000.00-11212.50%
UPRO240119C000675002022-12-19 3:12PM EDT67.501.100.500.850.00-43644.48%
UPRO240119C000680002023-02-24 10:30AM EDT68.000.500.100.650.00-15641.99%
UPRO240119C000685002022-10-11 9:30AM EDT68.501.500.000.000.00--712.50%
UPRO240119C000690002023-03-30 12:03PM EDT69.000.500.051.200.00-32050.54%
UPRO240119C000695002023-01-25 2:41PM EDT69.500.580.250.600.00-2442.55%
UPRO240119C000700002023-05-05 1:04PM EDT70.000.400.100.350.00-11,89338.18%
UPRO240119C000705002023-03-09 12:20PM EDT70.500.290.200.500.00-1541.65%
UPRO240119C000710002023-04-03 9:41AM EDT71.000.400.200.450.00-116941.11%
UPRO240119C000715002022-12-15 10:30AM EDT71.501.300.450.950.00-1449.66%
UPRO240119C000720002023-04-18 10:58AM EDT72.000.330.001.050.00-3551.47%
UPRO240119C000725002022-11-25 1:39PM EDT72.501.700.451.050.00-22151.93%
UPRO240119C000730002023-02-03 12:39PM EDT73.000.750.000.800.00-91648.83%
UPRO240119C000735002023-01-17 2:18PM EDT73.500.520.400.800.00-2549.27%
UPRO240119C000750002023-05-04 9:30AM EDT75.000.400.001.050.00-127254.15%
UPRO240119C000775002023-06-02 1:17PM EDT77.500.050.000.000.00-440412.50%
UPRO240119C000800002023-04-19 9:36AM EDT80.000.200.000.750.00-3105,17353.69%
UPRO240119C000825002023-02-07 1:09PM EDT82.500.350.001.500.00-110655.52%
UPRO240119C000850002022-12-28 2:16PM EDT85.000.400.002.250.00-217963.09%
UPRO240119C000875002022-12-28 2:16PM EDT87.500.350.002.100.00-10263.79%
UPRO240119C000900002023-03-13 12:32PM EDT90.000.050.051.900.00-110964.36%
UPRO240119C000925002022-08-04 12:09PM EDT92.502.400.203.600.00-202278.22%
UPRO240119C000950002023-05-30 9:30AM EDT95.000.050.000.000.00-28325.00%
UPRO240119C000975002022-12-15 11:43AM EDT97.500.420.002.400.00-25172.49%
UPRO240119C001000002023-05-04 11:35AM EDT100.000.100.000.200.00-7856752.64%
UPRO240119C001025002022-11-15 1:09PM EDT102.500.750.002.550.00-11976.51%
UPRO240119C001050002022-12-08 3:14PM EDT105.000.340.002.300.00-21376.07%
UPRO240119C001075002022-12-30 11:22AM EDT107.500.450.000.700.00-11161.33%
UPRO240119C001100002023-01-11 12:41PM EDT110.000.330.000.550.00-1466460.06%
UPRO240119C001125002023-04-11 9:34AM EDT112.500.100.000.750.00-4,29810,10064.36%
UPRO240119C001150002023-04-06 9:34AM EDT115.000.030.000.100.00-121953.91%
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 EDT120.0057.000.000.000.00-6025.00%
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 EDT125.0065.160.000.000.00-10025.00%
UPRO240119C001260002021-11-10 7:46AM EDT126.0042.4556.5061.500.00-120.00%
UPRO240119C001270002022-01-10 2:02PM EDT127.0052.400.000.000.00-50025.00%
UPRO240119C001280002021-11-01 1:30PM EDT128.0049.5343.5048.500.00-200.00%
UPRO240119C001290002021-11-10 7:46AM EDT129.0036.7055.0060.000.00--20.00%
UPRO240119C001300002022-01-12 12:16PM EDT130.0057.500.000.000.00-4025.00%
UPRO240119C001310002021-12-06 4:54PM EDT131.0052.4052.5057.500.00-110.00%
UPRO240119C001330002021-12-17 3:39PM EDT133.0053.000.000.000.00-2025.00%
UPRO240119C001350002022-01-12 12:41PM EDT135.0053.750.000.000.00-1025.00%
UPRO240119C001360002022-01-10 11:18AM EDT136.0047.500.000.000.00-3025.00%
UPRO240119C001370002022-01-04 10:37AM EDT137.0060.000.000.000.00-2025.00%
UPRO240119C001390002022-01-10 10:54AM EDT139.0047.500.000.000.00-2025.00%
UPRO240119C001400002022-01-12 12:16PM EDT140.0052.500.000.000.00-10025.00%
UPRO240119C001410002021-12-27 4:56PM EDT141.0056.000.000.000.00-1025.00%
UPRO240119C001420002022-01-12 11:29AM EDT142.0054.000.000.000.00-2025.00%
UPRO240119C001430002021-12-23 2:07PM EDT143.0053.800.000.000.00-1025.00%
UPRO240119C001440002021-11-29 12:06PM EDT144.0048.0053.0058.000.00--10.00%
UPRO240119C001450002022-01-12 12:41PM EDT145.0049.250.000.000.00-2025.00%
UPRO240119C001460002021-12-14 4:15PM EDT146.0044.890.000.000.00-1025.00%
UPRO240119C001470002022-01-06 1:21PM EDT147.0049.700.000.000.00-1025.00%
UPRO240119C001500002022-01-10 3:07PM EDT150.0041.000.000.000.00-3025.00%
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 EDT185.0021.8031.5036.000.00-313406.54%
UPRO240119C001900002021-12-28 11:25AM EDT190.0036.120.000.000.00-1050.00%
UPRO240119C001950002022-01-10 11:13AM EDT195.0026.500.000.000.00--050.00%
UPRO240119C002000002022-01-10 12:52PM EDT200.0024.000.000.000.00-3050.00%
UPRO240119C002050002021-12-27 10:36AM EDT205.0031.400.000.000.00-4050.00%
UPRO240119C002200002021-11-24 3:29PM EDT220.0022.8021.5026.000.00-12308.45%
UPRO240119C002250002022-01-07 11:24AM EDT225.0018.100.000.000.00-10050.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119P000150002023-06-06 3:16PM EDT15.000.480.000.000.00-71,12225.00%
UPRO240119P000160002023-06-06 2:36PM EDT16.000.450.000.000.00-1223325.00%
UPRO240119P000170002023-06-06 2:35PM EDT17.000.520.000.000.00-212225.00%
UPRO240119P000180002023-06-06 2:35PM EDT18.000.580.000.000.00-259225.00%
UPRO240119P000190002023-05-30 3:38PM EDT19.000.950.000.000.00-5213425.00%
UPRO240119P000200002023-06-05 9:52AM EDT20.000.850.000.000.00-230725.00%
UPRO240119P000210002023-05-31 10:10AM EDT21.001.150.000.000.00-114825.00%
UPRO240119P000220002023-06-02 3:22PM EDT22.001.000.000.000.00-360925.00%
UPRO240119P000230002023-06-05 3:15PM EDT23.001.110.000.000.00-247412.50%
UPRO240119P000240002023-06-06 11:21AM EDT24.001.190.000.000.00-611012.50%
UPRO240119P000250002023-06-06 3:02PM EDT25.001.250.000.000.00-523012.50%
UPRO240119P000260002023-06-06 3:25PM EDT26.001.250.000.000.00-36912.50%
UPRO240119P000270002023-05-23 9:39AM EDT27.002.050.000.000.00-18512.50%
UPRO240119P000280002023-06-05 10:02AM EDT28.001.750.000.000.00-17212.50%
UPRO240119P000290002023-06-06 11:43AM EDT29.001.800.000.000.00-117212.50%
UPRO240119P000300002023-06-06 3:30PM EDT30.001.950.000.000.00-646212.50%
UPRO240119P000310002023-06-02 12:01PM EDT31.002.250.000.000.00-140112.50%
UPRO240119P000325002023-06-01 12:28PM EDT32.503.000.000.000.00-101146.25%
UPRO240119P000340002023-05-19 2:43PM EDT34.003.750.000.000.00-201586.25%
UPRO240119P000350002023-06-02 2:07PM EDT35.003.050.000.000.00-63016.25%
UPRO240119P000375002023-06-06 11:21AM EDT37.503.670.000.000.00-21203.13%
UPRO240119P000400002023-06-05 11:38AM EDT40.004.500.000.000.00-22843.13%
UPRO240119P000425002023-06-05 2:37PM EDT42.505.400.000.000.00-1690.39%
UPRO240119P000450002023-05-19 1:51PM EDT45.008.070.000.000.00-21940.00%
UPRO240119P000475002023-02-07 11:50AM EDT47.5011.3612.5013.300.00-12074.15%
UPRO240119P000500002023-06-05 2:34PM EDT50.009.350.000.000.00-12740.00%
UPRO240119P000525002023-03-16 1:02PM EDT52.5018.0013.9014.900.00-13258.72%
UPRO240119P000550002023-06-01 3:35PM EDT55.0014.500.000.000.00-2450.00%
UPRO240119P000575002022-12-19 3:13PM EDT57.5025.7022.5023.400.00-21094.14%
UPRO240119P000590002023-04-26 2:21PM EDT59.0022.1018.0019.000.00-58554.32%
UPRO240119P000600002023-06-02 3:47PM EDT60.0017.340.000.000.00-2400.00%
UPRO240119P000605002022-12-19 3:11PM EDT60.5028.7025.3026.300.00-2097.74%
UPRO240119P000615002022-12-19 3:08PM EDT61.5029.8026.2027.300.00-2498.85%
UPRO240119P000620002022-06-13 3:19PM EDT62.0029.7427.8031.000.00--3115.56%
UPRO240119P000625002022-10-10 3:21PM EDT62.5034.1630.4032.300.00-19127.10%
UPRO240119P000630002022-01-18 1:05AM EDT63.0018.500.0021.000.00--038.97%
UPRO240119P000635002022-01-18 1:05AM EDT63.5019.8818.0021.200.00--034.91%
UPRO240119P000640002022-01-18 1:05AM EDT64.0019.680.0021.300.00---25.29%
UPRO240119P000645002023-05-19 11:09AM EDT64.5023.800.000.000.00-100.00%
UPRO240119P000650002023-04-03 10:25AM EDT65.0026.1025.6026.900.00-10072.88%
UPRO240119P000660002023-02-13 1:24PM EDT66.0025.4031.7034.900.00-100120.31%
UPRO240119P000665002022-09-13 3:52PM EDT66.5030.6035.5038.600.00-17145.28%
UPRO240119P000670002022-10-10 2:29PM EDT67.0038.4034.7036.500.00-111131.27%
UPRO240119P000675002022-09-01 12:15PM EDT67.5031.3836.5041.500.00-26153.75%
UPRO240119P000690002022-08-01 1:24PM EDT69.0027.0029.8032.800.00-45786.23%
UPRO240119P000695002022-02-17 4:30PM EDT69.5024.7621.0025.300.00-220.00%
UPRO240119P000700002023-02-27 12:25PM EDT70.0034.0333.3034.700.00-22100.60%
UPRO240119P000705002022-01-18 1:05AM EDT70.5022.0022.1025.200.00---0.00%
UPRO240119P000710002022-12-08 11:18AM EDT71.0034.5136.3037.600.00--0116.44%
UPRO240119P000715002022-11-04 10:29AM EDT71.5039.0331.3032.700.00-102074.07%
UPRO240119P000720002022-11-04 10:25AM EDT72.0039.6131.9033.400.00-102075.93%
UPRO240119P000725002022-11-04 10:16AM EDT72.5040.2732.3034.000.00-202576.45%
UPRO240119P000730002022-11-04 10:41AM EDT73.0040.2832.4034.400.00-202074.76%
UPRO240119P000735002022-12-12 11:21AM EDT73.5037.6036.3038.800.00-100104.94%
UPRO240119P000750002022-11-29 11:13AM EDT75.0038.3640.9043.400.00-100129.86%
UPRO240119P000775002022-12-15 12:03PM EDT77.5042.4638.0043.000.00-90100.98%
UPRO240119P000800002022-12-28 1:34PM EDT80.0048.2241.2041.800.00-2291.16%
UPRO240119P000825002022-12-23 12:00PM EDT82.5050.0646.2046.900.00-11113.97%
UPRO240119P000850002022-11-15 11:08AM EDT85.0046.5147.0052.000.00-200119.68%
UPRO240119P000875002022-07-27 2:50PM EDT87.5046.6043.5046.500.00--173.32%
UPRO240119P000900002022-07-18 1:56PM EDT90.0053.1040.0044.000.00-120.00%
UPRO240119P000925002022-08-05 3:50PM EDT92.5048.0052.0057.000.00-11105.86%
UPRO240119P000950002022-09-22 10:02AM EDT95.0061.6460.5065.500.00-50154.27%
UPRO240119P001000002022-01-06 12:17PM EDT100.0024.0039.0042.900.00-1000.00%
UPRO240119P001025002022-05-13 12:42PM EDT102.5059.4061.5066.500.00-14108.58%
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%
UPRO240119P001150002022-10-17 1:29PM EDT115.0082.6577.0082.000.00-20141.11%
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%