Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,76-0,17 (-0,43%)
Börsenschluss: 04:00PM EST
39,47 -0,29 (-0,73%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119C000150002022-11-21 12:56PM EST15.0022.5024.2029.000.00-11891.75%
UPRO240119C000180002022-09-30 1:44PM EST18.0015.6418.7021.700.00-110.00%
UPRO240119C000190002022-09-30 1:07PM EST19.0014.6019.4021.700.00-2258.28%
UPRO240119C000200002022-12-01 2:31PM EST20.0022.6021.8023.600.00-120983.11%
UPRO240119C000250002022-12-01 9:45AM EST25.0019.7018.1019.700.00-143374.59%
UPRO240119C000260002022-10-10 11:38AM EST26.0011.1511.0013.200.00--00.00%
UPRO240119C000270002022-10-04 9:30AM EST27.0012.3010.8012.600.00-440.00%
UPRO240119C000280002022-10-27 9:06AM EST28.0013.0015.7017.000.00-15066.88%
UPRO240119C000290002022-10-06 10:25AM EST29.0012.3010.2012.600.00-1139.48%
UPRO240119C000300002022-12-02 2:29PM EST30.0015.6715.2016.70-0.83-5.03%142172.16%
UPRO240119C000310002022-10-14 11:09AM EST31.008.5113.3015.700.00--1064.81%
UPRO240119C000325002022-11-11 10:15AM EST32.5013.4013.7015.100.00-410069.47%
UPRO240119C000340002022-11-30 11:43AM EST34.0011.2512.9014.500.00-3469.29%
UPRO240119C000350002022-12-01 10:01AM EST35.0013.7012.3013.500.00-121866.75%
UPRO240119C000375002022-11-30 11:58AM EST37.509.6810.9012.200.00-116764.66%
UPRO240119C000400002022-11-30 3:58PM EST40.0010.969.6011.000.00-850062.78%
UPRO240119C000425002022-12-01 9:52AM EST42.5011.108.409.800.00-313760.78%
UPRO240119C000450002022-12-02 10:38AM EST45.007.377.308.40-1.63-18.11%315058.08%
UPRO240119C000475002022-12-01 10:36AM EST47.507.156.207.400.00-114856.15%
UPRO240119C000500002022-12-01 1:42PM EST50.006.505.606.500.00-370355.58%
UPRO240119C000525002022-11-29 9:30AM EST52.504.404.505.900.00-110153.98%
UPRO240119C000550002022-11-23 11:49AM EST55.004.454.005.200.00-226253.49%
UPRO240119C000575002022-12-01 10:04AM EST57.504.323.404.600.00-1314552.62%
UPRO240119C000590002022-10-28 10:36AM EST59.003.653.204.500.00-233553.28%
UPRO240119C000595002022-10-28 8:53AM EST59.503.583.004.400.00-13052.83%
UPRO240119C000600002022-12-02 1:30PM EST60.003.403.004.00-0.60-15.00%378252.04%
UPRO240119C000605002022-11-15 10:44AM EST60.503.462.954.000.00-128552.37%
UPRO240119C000610002022-11-08 9:56AM EST61.002.552.703.900.00-109251.70%
UPRO240119C000615002022-04-25 8:35AM EST61.5012.604.807.400.00-31669.92%
UPRO240119C000620002022-11-10 2:38PM EST62.002.912.553.700.00-326451.48%
UPRO240119C000625002022-11-04 12:03PM EST62.501.932.503.600.00-108451.43%
UPRO240119C000630002022-08-18 9:27AM EST63.008.651.655.500.00-121655.47%
UPRO240119C000635002022-10-28 12:57PM EST63.503.062.553.300.00-20051.49%
UPRO240119C000640002022-11-11 3:44PM EST64.003.022.253.800.00-82952.64%
UPRO240119C000645002022-11-15 10:44AM EST64.502.712.153.400.00-123751.32%
UPRO240119C000650002022-11-25 12:39PM EST65.002.602.103.200.00-319950.85%
UPRO240119C000655002022-10-11 12:35PM EST65.502.001.203.100.00-21054.49%
UPRO240119C000660002022-08-17 2:47PM EST66.007.301.255.000.00-1555.10%
UPRO240119C000665002022-11-08 9:56AM EST66.501.931.903.800.00-82653.58%
UPRO240119C000670002022-11-11 3:44PM EST67.002.571.902.950.00-81150.87%
UPRO240119C000675002022-11-25 12:35PM EST67.502.301.703.100.00-123651.09%
UPRO240119C000680002022-06-06 11:54AM EST68.004.601.655.500.00-35559.90%
UPRO240119C000685002022-10-11 8:30AM EST68.501.500.000.000.00--712.50%
UPRO240119C000690002022-05-12 9:12AM EST69.005.502.206.500.00-11765.91%
UPRO240119C000695002022-02-17 3:29PM EST69.5014.1013.0018.000.00-22134.01%
UPRO240119C000700002022-12-01 1:28PM EST70.002.101.652.450.00-772250.28%
UPRO240119C000705002022-01-18 12:05AM EST70.5025.0013.4016.800.00--0132.36%
UPRO240119C000710002022-08-31 12:11PM EST71.003.760.003.800.00-117063.87%
UPRO240119C000715002022-10-18 8:39AM EST71.501.611.102.700.00-1450.15%
UPRO240119C000720002022-11-22 1:54PM EST72.001.961.353.100.00-2553.17%
UPRO240119C000725002022-11-25 12:39PM EST72.501.701.302.450.00-22150.65%
UPRO240119C000730002022-10-26 9:00AM EST73.001.900.000.000.00-1012.50%
UPRO240119C000735002022-06-22 11:44AM EST73.502.201.106.000.00-4364.06%
UPRO240119C000750002022-11-16 10:10AM EST75.001.451.151.950.00-4029253.00%
UPRO240119C000775002022-11-11 10:27AM EST77.502.301.001.800.00-421353.35%
UPRO240119C000800002022-11-30 3:00PM EST80.001.250.801.750.00-238854.47%
UPRO240119C000825002022-11-30 1:39PM EST82.501.100.651.450.00-1210553.10%
UPRO240119C000850002022-11-30 3:03PM EST85.001.000.751.350.00-518150.20%
UPRO240119C000875002022-02-16 10:04AM EST87.5010.406.5010.100.00-111103.72%
UPRO240119C000900002022-06-27 8:30AM EST90.002.330.000.000.00-110512.50%
UPRO240119C000925002022-08-04 11:09AM EST92.502.400.203.600.00-202262.72%
UPRO240119C000950002022-11-23 10:11AM EST95.001.000.300.900.00-187553.20%
UPRO240119C000975002022-08-31 8:30AM EST97.501.550.000.000.00-105112.50%
UPRO240119C001000002022-11-23 2:42PM EST100.000.500.151.000.00-348250.49%
UPRO240119C001025002022-11-15 12:09PM EST102.500.750.100.800.00-11954.98%
UPRO240119C001050002022-08-15 9:38AM EST105.001.800.002.800.00-101363.43%
UPRO240119C001075002022-11-03 8:42AM EST107.500.750.101.100.00-21053.78%
UPRO240119C001100002022-10-19 11:57AM EST110.000.700.051.250.00-1066455.52%
UPRO240119C001125002022-11-11 10:05AM EST112.500.400.050.450.00-24,45652.73%
UPRO240119C001150002022-11-28 11:43AM EST115.000.250.250.300.00-323550.05%
UPRO240119C001180002021-12-06 10:48AM EST118.0057.5065.5070.500.00-120.00%
UPRO240119C001190002021-12-02 9:30AM EST119.0047.5064.0069.000.00--10.00%
UPRO240119C001200002022-01-10 3:11PM EST120.0057.000.000.000.00-6025.00%
UPRO240119C001210002021-11-08 11:15AM EST121.0057.6059.5064.500.00-110.00%
UPRO240119C001220002021-11-19 9:30AM EST122.0058.7051.5060.500.00-9110.00%
UPRO240119C001230002021-12-06 10:48AM EST123.0055.0063.0067.500.00-160.00%
UPRO240119C001240002021-11-01 1:27PM EST124.0051.3545.5050.500.00-260.00%
UPRO240119C001250002021-12-30 1:34PM EST125.0065.160.000.000.00-10025.00%
UPRO240119C001260002021-11-10 6:46AM EST126.0042.4556.5061.500.00-120.00%
UPRO240119C001270002022-01-10 1:02PM EST127.0052.400.000.000.00-50025.00%
UPRO240119C001280002021-11-01 12:30PM EST128.0049.5343.5048.500.00-200.00%
UPRO240119C001290002021-11-10 6:46AM EST129.0036.7055.0060.000.00--20.00%
UPRO240119C001300002022-01-12 11:16AM EST130.0057.500.000.000.00-4025.00%
UPRO240119C001310002021-12-06 3:54PM EST131.0052.4052.5057.500.00-110.00%
UPRO240119C001330002021-12-17 2:39PM EST133.0053.000.000.000.00-2025.00%
UPRO240119C001350002022-01-12 11:41AM EST135.0053.750.000.000.00-1025.00%
UPRO240119C001360002022-01-10 10:18AM EST136.0047.500.000.000.00-3025.00%
UPRO240119C001370002022-01-04 9:37AM EST137.0060.000.000.000.00-2025.00%
UPRO240119C001390002022-01-10 9:54AM EST139.0047.500.000.000.00-2025.00%
UPRO240119C001400002022-01-12 11:16AM EST140.0052.500.000.000.00-10025.00%
UPRO240119C001410002021-12-27 3:56PM EST141.0056.000.000.000.00-1025.00%
UPRO240119C001420002022-01-12 10:29AM EST142.0054.000.000.000.00-2025.00%
UPRO240119C001430002021-12-23 1:07PM EST143.0053.800.000.000.00-1025.00%
UPRO240119C001440002021-11-29 11:06AM EST144.0048.0053.0058.000.00--10.00%
UPRO240119C001450002022-01-12 11:41AM EST145.0049.250.000.000.00-2025.00%
UPRO240119C001460002021-12-14 3:15PM EST146.0044.890.000.000.00-1025.00%
UPRO240119C001470002022-01-06 12:21PM EST147.0049.700.000.000.00-1025.00%
UPRO240119C001500002022-01-10 2:07PM EST150.0041.000.000.000.00-3025.00%
UPRO240119C001550002022-01-10 12:46PM EST155.0036.110.000.000.00-1025.00%
UPRO240119C001600002022-01-03 3:38PM EST160.0045.000.000.000.00-3025.00%
UPRO240119C001650002022-01-10 10:22AM EST165.0035.000.000.000.00-30025.00%
UPRO240119C001700002022-01-07 2:31PM EST170.0033.500.000.000.00-1025.00%
UPRO240119C001750002021-12-31 2:54PM EST175.0040.750.000.000.00-1025.00%
UPRO240119C001850002021-11-10 6:46AM EST185.0021.8031.5036.000.00-313335.30%
UPRO240119C001900002021-12-28 10:25AM EST190.0036.120.000.000.00-1025.00%
UPRO240119C001950002022-01-10 10:13AM EST195.0026.500.000.000.00--025.00%
UPRO240119C002000002022-01-10 11:52AM EST200.0024.000.000.000.00-3025.00%
UPRO240119C002050002021-12-27 9:36AM EST205.0031.400.000.000.00-4025.00%
UPRO240119C002200002021-11-24 2:29PM EST220.0022.8021.5026.000.00-12243.77%
UPRO240119C002250002022-01-07 10:24AM EST225.0018.100.000.000.00-10025.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119P000150002022-11-21 3:59PM EST15.001.500.801.650.00-35080.08%
UPRO240119P000160002022-10-13 12:22PM EST16.002.600.602.100.00--1077.83%
UPRO240119P000170002022-10-28 11:21AM EST17.002.401.552.200.00-5082.20%
UPRO240119P000180002022-11-30 10:28AM EST18.002.301.552.400.00-22579.13%
UPRO240119P000190002022-11-14 2:47PM EST19.002.451.802.550.00-1177.56%
UPRO240119P000200002022-12-02 12:40PM EST20.002.602.202.50+0.10+4.00%4012575.61%
UPRO240119P000210002022-11-08 3:11PM EST21.003.701.403.200.00-21070.85%
UPRO240119P000230002022-11-15 10:32AM EST23.003.651.803.500.00-3767.19%
UPRO240119P000250002022-12-01 12:11PM EST25.003.803.204.100.00-28169.87%
UPRO240119P000260002022-11-10 10:12AM EST26.005.203.404.500.00-1468.86%
UPRO240119P000270002022-11-07 3:37PM EST27.005.903.704.900.00-14968.19%
UPRO240119P000280002022-10-25 11:05AM EST28.006.403.305.400.00-1264.87%
UPRO240119P000290002022-10-14 9:20AM EST29.008.625.206.400.00-11573.06%
UPRO240119P000300002022-12-02 2:46PM EST30.005.324.805.80-0.78-12.79%125365.19%
UPRO240119P000310002022-10-13 12:35PM EST31.009.646.007.200.00-35371.39%
UPRO240119P000325002022-12-01 10:04AM EST32.506.295.506.700.00-127861.93%
UPRO240119P000340002022-11-25 10:57AM EST34.007.676.107.400.00-6661.00%
UPRO240119P000350002022-12-01 11:18AM EST35.007.206.607.600.00-414059.69%
UPRO240119P000375002022-12-02 3:05PM EST37.508.307.508.70-0.92-9.98%16957.00%
UPRO240119P000400002022-12-02 12:20PM EST40.009.608.709.90-0.02-0.21%29955.10%
UPRO240119P000425002022-12-01 12:24PM EST42.5010.909.7011.400.00-11253.02%
UPRO240119P000450002022-12-02 3:07PM EST45.0011.8211.1012.40-1.05-8.16%220150.13%
UPRO240119P000475002022-09-02 1:58PM EST47.5015.0020.2022.600.00-11297.80%
UPRO240119P000500002022-12-02 3:49PM EST50.0014.9014.2015.50-0.10-0.67%213750.88%
UPRO240119P000525002022-10-10 2:11PM EST52.5025.4321.1023.400.00-22579.70%
UPRO240119P000550002022-12-02 2:46PM EST55.0018.6517.6019.00-1.10-5.57%24548.27%
UPRO240119P000575002022-08-01 10:52AM EST57.5018.8520.7023.500.00-21254.94%
UPRO240119P000590002022-11-30 12:48PM EST59.0024.2020.5021.800.00-208744.65%
UPRO240119P000600002022-11-10 10:51AM EST60.0026.9021.1023.000.00-14147.06%
UPRO240119P000605002022-11-03 1:46PM EST60.5029.5021.4023.400.00--246.84%
UPRO240119P000615002022-09-16 9:04AM EST61.5027.8031.5035.000.00-14102.25%
UPRO240119P000620002022-06-13 2:19PM EST62.0029.7427.8031.000.00--376.87%
UPRO240119P000625002022-10-10 2:21PM EST62.5034.1630.4032.300.00-1986.01%
UPRO240119P000630002022-01-18 12:05AM EST63.0018.500.0021.000.00--00.00%
UPRO240119P000635002022-01-18 12:05AM EST63.5019.8818.0021.200.00--00.00%
UPRO240119P000640002022-01-18 12:05AM EST64.0019.680.0021.300.00---0.00%
UPRO240119P000645002022-03-31 2:35PM EST64.5018.7822.0026.300.00--141.94%
UPRO240119P000650002022-11-30 3:49PM EST65.0027.0025.4027.300.00-213046.46%
UPRO240119P000660002022-05-06 1:12PM EST66.0026.7024.6028.000.00-11144.85%
UPRO240119P000665002022-09-13 2:52PM EST66.5030.6035.5038.600.00-1799.98%
UPRO240119P000670002022-10-10 1:29PM EST67.0038.4034.7036.500.00-11188.86%
UPRO240119P000675002022-09-01 11:15AM EST67.5031.3836.5041.500.00-26106.53%
UPRO240119P000690002022-08-01 12:24PM EST69.0027.0029.8032.800.00-45760.68%
UPRO240119P000695002022-02-17 3:30PM EST69.5024.7621.0025.300.00-220.00%
UPRO240119P000700002022-10-03 11:27AM EST70.0040.0035.8037.500.00-1414679.75%
UPRO240119P000705002022-01-18 12:05AM EST70.5022.0022.1025.200.00---0.00%
UPRO240119P000715002022-11-04 9:29AM EST71.5039.0331.3032.700.00-102041.31%
UPRO240119P000720002022-11-04 9:25AM EST72.0039.6131.9033.400.00-102043.77%
UPRO240119P000725002022-11-04 9:16AM EST72.5040.2732.3034.000.00-202545.12%
UPRO240119P000730002022-11-04 9:41AM EST73.0040.2832.4034.400.00-202044.43%
UPRO240119P000735002022-11-29 9:59AM EST73.5036.8332.7035.400.00-206149.54%
UPRO240119P000750002022-11-29 10:13AM EST75.0038.3634.2036.700.00-105948.71%
UPRO240119P000775002022-11-23 10:09AM EST77.5039.1335.5040.500.00-208361.23%
UPRO240119P000800002022-11-15 11:06AM EST80.0041.9339.6041.300.00-304147.66%
UPRO240119P000825002022-11-25 10:15AM EST82.5043.7642.1043.600.00-19146.68%
UPRO240119P000850002022-11-15 10:08AM EST85.0046.5142.5047.500.00-20061.93%
UPRO240119P000875002022-07-27 1:50PM EST87.5046.6043.5046.500.00--10.00%
UPRO240119P000900002022-07-18 12:56PM EST90.0053.1040.0044.000.00-120.00%
UPRO240119P000925002022-08-05 2:50PM EST92.5048.0052.0057.000.00-1161.52%
UPRO240119P000950002022-09-22 9:02AM EST95.0061.6460.5065.500.00-50104.90%
UPRO240119P001000002022-01-06 11:17AM EST100.0024.0039.0042.900.00-1000.00%
UPRO240119P001025002022-05-13 11:42AM EST102.5059.4061.5066.500.00-1460.96%
UPRO240119P001050002022-01-10 3:43PM EST105.0029.0725.5030.500.00--80.00%
UPRO240119P001100002021-11-04 11:22AM EST110.0028.1033.0038.000.00--20.00%
UPRO240119P001150002022-10-17 12:29PM EST115.0082.6577.0082.000.00-2091.74%
UPRO240119P001180002021-12-14 1:41PM EST118.0039.500.000.000.00-100.00%
UPRO240119P001200002022-01-12 2:33PM EST120.0033.770.000.000.00-100.00%
UPRO240119P001250002022-01-10 12:31PM EST125.0038.940.000.000.00-200.00%
UPRO240119P001260002021-11-01 12:31PM EST126.0037.0041.5046.500.00-220.00%
UPRO240119P001270002021-11-01 12:31PM EST127.0039.7542.0047.000.00-220.00%
UPRO240119P001280002021-11-01 12:30PM EST128.0039.3542.5047.500.00-200.00%
UPRO240119P001300002021-11-08 11:18AM EST130.0038.9338.0042.500.00-300.00%
UPRO240119P001330002022-01-06 1:16PM EST133.0039.800.000.000.00-300.00%
UPRO240119P001350002021-11-03 2:26PM EST135.0039.1045.5050.500.00--10.00%
UPRO240119P001380002022-01-03 10:38AM EST138.0043.900.000.000.00-2000.00%
UPRO240119P001390002021-10-29 12:00PM EST139.0045.3043.0052.500.00-110.00%
UPRO240119P001400002022-01-11 3:49PM EST140.0041.000.000.000.00-200.00%
UPRO240119P001410002021-12-27 3:56PM EST141.0044.000.000.000.00-100.00%
UPRO240119P001470002021-11-15 3:52PM EST147.0048.1346.5051.500.00--20.00%
UPRO240119P001500002022-01-04 2:51PM EST150.0046.370.000.000.00-100.00%
UPRO240119P001600002022-01-11 3:49PM EST160.0052.300.000.000.00-200.00%
UPRO240119P001800002021-11-10 6:46AM EST180.0087.5065.0070.000.00-100.00%
UPRO240119P002050002021-11-03 2:46PM EST205.0084.9892.5097.500.00--10.00%
UPRO240119P002300002021-12-29 2:21PM EST230.0096.300.000.000.00--00.00%