Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,96-0,63 (-1,30%)
Börsenschluss: 04:00PM EST
47,96 0,00 (0,00%)
Nachbörse: 04:09PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119C000150002023-12-05 10:50AM EST15.0033.0831.1035.000.00-352157.03%
UPRO240119C000160002023-04-26 8:30AM EST16.0022.450.000.000.00--00.00%
UPRO240119C000170002023-10-27 2:57PM EST17.0019.0029.1033.900.00-15195.70%
UPRO240119C000180002023-09-14 1:21PM EST18.0030.2024.1025.100.00-110.00%
UPRO240119C000190002023-12-05 10:58AM EST19.0029.6027.0030.900.00-82253.27%
UPRO240119C000200002023-12-04 11:27AM EST20.0028.0027.7028.300.00-50177107.03%
UPRO240119C000210002023-10-12 12:41PM EST21.0021.8622.9023.800.00-110.00%
UPRO240119C000220002023-09-08 2:28PM EST22.0024.8019.6021.000.00-220.00%
UPRO240119C000230002023-09-08 10:07AM EST23.0024.3018.9019.600.00-120.00%
UPRO240119C000240002023-09-27 2:31PM EST24.0017.6811.6013.800.00-11190.00%
UPRO240119C000250002023-12-04 2:29PM EST25.0023.3021.4024.800.00-4649798.83%
UPRO240119C000260002023-09-08 12:20PM EST26.0021.5016.2016.800.00-440.00%
UPRO240119C000270002023-09-18 1:54PM EST27.0020.0015.1015.800.00-140.00%
UPRO240119C000280002023-11-22 2:57PM EST28.0020.4019.8020.400.00-22783.59%
UPRO240119C000290002023-10-26 12:11PM EST29.009.1119.3019.600.00-10102.54%
UPRO240119C000300002023-12-05 11:04AM EST30.0018.9016.9019.800.00-132491.60%
UPRO240119C000310002023-11-29 2:08PM EST31.0017.4715.2019.000.00-23369.73%
UPRO240119C000325002023-12-04 9:43AM EST32.5015.8513.8017.600.00-425970.41%
UPRO240119C000340002023-12-04 9:43AM EST34.0014.3512.1016.200.00-418560.55%
UPRO240119C000350002023-12-05 3:17PM EST35.0013.9011.4014.000.00-240888.92%
UPRO240119C000375002023-12-04 10:36AM EST37.5010.809.3012.50-0.12-1.10%166156.74%
UPRO240119C000390002023-11-27 2:43PM EST39.009.607.6011.300.00-41051.47%
UPRO240119C000400002023-12-06 10:11AM EST40.009.508.108.60+0.60+6.74%24,06651.12%
UPRO240119C000410002023-12-06 1:09PM EST41.007.887.407.70-0.07-0.88%33148.78%
UPRO240119C000425002023-12-06 12:23PM EST42.506.765.906.50-0.16-2.31%272047.71%
UPRO240119C000440002023-12-05 2:15PM EST44.005.604.905.200.00-73043.26%
UPRO240119C000450002023-12-06 3:52PM EST45.004.304.204.40-0.50-10.42%235,58340.92%
UPRO240119C000460002023-12-06 3:51PM EST46.003.603.403.60-0.30-7.69%2024037.99%
UPRO240119C000475002023-12-05 12:21PM EST47.502.942.552.65-0.06-2.00%392636.11%
UPRO240119C000490002023-12-06 3:46PM EST49.001.881.801.85-0.27-12.56%1549834.38%
UPRO240119C000500002023-12-06 11:02AM EST50.001.741.351.50+0.04+2.35%311,97134.74%
UPRO240119C000510002023-12-06 11:23AM EST51.001.301.001.10+0.13+11.11%217533.35%
UPRO240119C000525002023-12-06 11:30AM EST52.500.850.600.70+0.05+6.25%20499432.57%
UPRO240119C000540002023-12-06 10:19AM EST54.000.550.350.45+0.03+5.77%31832.52%
UPRO240119C000550002023-12-06 1:43PM EST55.000.350.250.35-0.05-12.50%1271,46533.11%
UPRO240119C000560002023-12-04 12:32PM EST56.000.250.200.250.00-142032.91%
UPRO240119C000575002023-12-04 9:30AM EST57.500.150.100.150.00-117132.81%
UPRO240119C000590002023-11-21 12:34PM EST59.000.100.050.150.00-24036.43%
UPRO240119C000595002023-11-15 10:49AM EST59.500.140.050.700.00-13655.42%
UPRO240119C000600002023-12-06 3:37PM EST60.000.100.050.200.00-165541.02%
UPRO240119C000605002023-11-14 3:56PM EST60.500.150.050.150.00-17539.75%
UPRO240119C000610002023-12-04 3:59PM EST61.000.050.050.700.00-18750.15%
UPRO240119C000615002023-11-28 9:51AM EST61.500.050.000.750.00-12651.37%
UPRO240119C000620002023-12-01 9:30AM EST62.000.110.000.750.00-133452.54%
UPRO240119C000625002023-11-29 9:30AM EST62.500.010.000.750.00-88553.71%
UPRO240119C000630002023-12-01 12:54PM EST63.000.070.000.100.00-109341.80%
UPRO240119C000635002023-05-04 9:29AM EST63.500.400.350.650.00-123560.25%
UPRO240119C000640002023-07-28 1:28PM EST64.001.220.200.350.00-52953.32%
UPRO240119C000645002023-05-19 10:09AM EST64.500.330.352.600.00-21986.72%
UPRO240119C000650002023-12-05 11:15AM EST65.000.040.000.100.00-15,49645.70%
UPRO240119C000655002023-11-17 12:56PM EST65.500.050.000.100.00-5946.68%
UPRO240119C000660002023-11-08 10:42AM EST66.000.030.000.050.00-11042.58%
UPRO240119C000665002023-09-01 12:00PM EST66.500.280.000.100.00-31548.44%
UPRO240119C000670002023-11-02 12:12PM EST67.000.040.000.100.00-530449.32%
UPRO240119C000675002023-08-16 8:34AM EST67.500.250.050.200.00-23352.15%
UPRO240119C000680002023-10-26 9:17AM EST68.000.050.000.100.00-1051.07%
UPRO240119C000685002022-10-11 8:30AM EST68.501.500.000.000.00--725.00%
UPRO240119C000690002023-07-27 1:10PM EST69.000.600.050.400.00-14660.94%
UPRO240119C000695002023-12-06 3:37PM EST69.500.040.250.60-0.54-93.10%4470.80%
UPRO240119C000700002023-12-04 3:44PM EST70.000.010.000.050.00-81,94549.22%
UPRO240119C000705002023-08-28 2:18PM EST70.500.050.000.150.00-1552.93%
UPRO240119C000710002023-09-15 1:53PM EST71.000.100.000.750.00-116971.73%
UPRO240119C000715002023-07-27 12:26PM EST71.500.450.050.350.00-2464.06%
UPRO240119C000720002023-08-09 9:26AM EST72.000.250.050.150.00-1657.81%
UPRO240119C000725002023-12-05 2:57PM EST72.500.020.000.050.00-204152.93%
UPRO240119C000730002023-11-03 9:00AM EST73.000.020.000.050.00-91853.71%
UPRO240119C000735002023-01-17 1:18PM EST73.500.520.400.800.00-2584.91%
UPRO240119C000750002023-11-03 8:58AM EST75.000.020.000.050.00-7526151.95%
UPRO240119C000775002023-09-14 8:31AM EST77.500.050.000.050.00-8011,18655.08%
UPRO240119C000800002023-12-01 3:55PM EST80.000.030.000.050.00-25,17258.20%
UPRO240119C000825002023-08-29 11:21AM EST82.500.050.000.050.00-1410860.94%
UPRO240119C000850002023-06-28 8:42AM EST85.000.050.050.000.00-417464.06%
UPRO240119C000875002023-06-15 8:30AM EST87.500.250.002.100.00-11123.68%
UPRO240119C000900002023-06-28 8:30AM EST90.000.050.000.000.00-410550.00%
UPRO240119C000925002023-06-16 10:10AM EST92.500.140.000.400.00-42394.73%
UPRO240119C000950002023-07-18 11:48AM EST95.000.100.000.350.00-4014795.80%
UPRO240119C000975002023-07-18 8:30AM EST97.500.050.000.000.00-37250.00%
UPRO240119C001000002023-07-28 9:58AM EST100.000.050.000.100.00-4568885.94%
UPRO240119C001025002022-11-15 12:09PM EST102.500.750.002.550.00-119152.10%
UPRO240119C001050002022-12-08 2:14PM EST105.000.340.002.300.00-213151.61%
UPRO240119C001075002022-12-30 10:22AM EST107.500.450.000.700.00-111122.07%
UPRO240119C001100002023-01-11 11:41AM EST110.000.330.000.550.00-14664119.92%
UPRO240119C001125002023-08-01 2:06PM EST112.500.050.000.050.00-210,14289.84%
UPRO240119C001150002023-07-14 10:25AM EST115.000.050.000.100.00-1022099.22%
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 EST120.0057.000.000.000.00-6050.00%
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 EST125.0065.160.000.000.00-10050.00%
UPRO240119C001260002021-11-10 6:46AM EST126.0042.4556.5061.500.00-120.00%
UPRO240119C001270002022-01-10 1:02PM EST127.0052.400.000.000.00-50050.00%
UPRO240119C001280002021-11-01 12:30PM EST128.0049.5343.5048.500.00-201,272.46%
UPRO240119C001290002021-11-10 6:46AM EST129.0036.7055.0060.000.00--20.00%
UPRO240119C001300002022-01-12 11:16AM EST130.0057.500.000.000.00-4050.00%
UPRO240119C001310002021-12-06 3:54PM EST131.0052.4052.5057.500.00-110.00%
UPRO240119C001330002021-12-17 2:39PM EST133.0053.000.000.000.00-2050.00%
UPRO240119C001350002022-01-12 11:41AM EST135.0053.750.000.000.00-1050.00%
UPRO240119C001360002022-01-10 10:18AM EST136.0047.500.000.000.00-3050.00%
UPRO240119C001370002022-01-04 9:37AM EST137.0060.000.000.000.00-2050.00%
UPRO240119C001390002022-01-10 9:54AM EST139.0047.500.000.000.00-2050.00%
UPRO240119C001400002022-01-12 11:16AM EST140.0052.500.000.000.00-10050.00%
UPRO240119C001410002021-12-27 3:56PM EST141.0056.000.000.000.00-1050.00%
UPRO240119C001420002022-01-12 10:29AM EST142.0054.000.000.000.00-2050.00%
UPRO240119C001430002021-12-23 1:07PM EST143.0053.800.000.000.00-1050.00%
UPRO240119C001440002021-11-29 11:06AM EST144.0048.0053.0058.000.00--10.00%
UPRO240119C001450002022-01-12 11:41AM EST145.0049.250.000.000.00-2050.00%
UPRO240119C001460002021-12-14 3:15PM EST146.0044.890.000.000.00-1050.00%
UPRO240119C001470002022-01-06 12:21PM EST147.0049.700.000.000.00-1050.00%
UPRO240119C001500002022-01-10 2:07PM EST150.0041.000.000.000.00-3050.00%
UPRO240119C001550002022-01-10 12:46PM EST155.0036.110.000.000.00-1050.00%
UPRO240119C001600002022-01-03 3:38PM EST160.0045.000.000.000.00-3050.00%
UPRO240119C001650002022-01-10 10:22AM EST165.0035.000.000.000.00-30050.00%
UPRO240119C001700002022-01-07 2:31PM EST170.0033.500.000.000.00-1050.00%
UPRO240119C001750002021-12-31 2:54PM EST175.0040.750.000.000.00-1050.00%
UPRO240119C001850002021-11-10 6:46AM EST185.0021.8031.5036.000.00-313795.75%
UPRO240119C001900002021-12-28 10:25AM EST190.0036.120.000.000.00-1050.00%
UPRO240119C001950002022-01-10 10:13AM EST195.0026.500.000.000.00--050.00%
UPRO240119C002000002022-01-10 11:52AM EST200.0024.000.000.000.00-3050.00%
UPRO240119C002050002021-12-27 9:36AM EST205.0031.400.000.000.00-4050.00%
UPRO240119C002200002021-11-24 2:29PM EST220.0022.8021.5026.000.00-12630.13%
UPRO240119C002250002022-01-07 10:24AM EST225.0018.100.000.000.00-10050.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240119P000150002023-12-06 11:43AM EST15.000.100.000.10+0.05+100.00%201,163144.53%
UPRO240119P000160002023-11-14 9:30AM EST16.000.060.000.750.00-89328190.63%
UPRO240119P000170002023-11-16 3:43PM EST17.000.050.000.750.00-82103180.86%
UPRO240119P000180002023-11-24 10:18AM EST18.000.040.000.450.00-2464155.47%
UPRO240119P000190002023-11-21 9:35AM EST19.000.090.000.750.00-6076163.09%
UPRO240119P000200002023-11-27 10:37AM EST20.000.050.000.200.00-2507122.27%
UPRO240119P000210002023-11-14 9:30AM EST21.000.100.000.750.00-41134147.27%
UPRO240119P000220002023-11-16 12:29PM EST22.000.080.000.750.00-1578139.94%
UPRO240119P000230002023-11-20 9:30AM EST23.000.100.000.750.00-46555132.91%
UPRO240119P000240002023-11-22 12:48PM EST24.000.080.000.250.00-1079102.34%
UPRO240119P000250002023-11-24 12:42PM EST25.000.050.000.100.00-157684.38%
UPRO240119P000260002023-11-07 2:26PM EST26.000.300.000.750.00-2104113.57%
UPRO240119P000270002023-11-14 2:26PM EST27.000.190.000.750.00-198107.62%
UPRO240119P000280002023-12-04 11:16AM EST28.000.080.000.150.00-113075.39%
UPRO240119P000290002023-11-16 10:47AM EST29.000.210.000.750.00-116196.29%
UPRO240119P000300002023-12-05 9:53AM EST30.000.100.050.200.00-462672.66%
UPRO240119P000310002023-12-05 10:17AM EST31.000.490.000.750.00-425485.55%
UPRO240119P000325002023-12-05 11:00AM EST32.500.150.050.300.00-440766.02%
UPRO240119P000340002023-12-04 10:02AM EST34.000.180.100.200.00-116157.72%
UPRO240119P000350002023-12-06 3:12PM EST35.000.150.150.20+0.10+200.00%2245855.27%
UPRO240119P000360002023-12-01 11:25AM EST36.000.240.150.250.00-2552.73%
UPRO240119P000375002023-11-30 1:08PM EST37.500.250.200.30-0.13-34.21%117151.27%
UPRO240119P000390002023-12-06 3:54PM EST39.000.350.350.40-0.07-16.67%47348.49%
UPRO240119P000400002023-12-06 3:33PM EST40.000.430.400.45+0.03+7.50%1354045.61%
UPRO240119P000410002023-12-04 3:58PM EST41.000.530.500.550.00-2743.90%
UPRO240119P000425002023-12-05 3:48PM EST42.500.690.700.75+0.04+6.15%359941.50%
UPRO240119P000440002023-12-05 1:38PM EST44.000.910.951.050.00-410239.75%
UPRO240119P000450002023-12-06 12:37PM EST45.001.151.201.30+0.05+4.55%3537838.55%
UPRO240119P000460002023-12-06 10:03AM EST46.001.251.451.55-0.10-7.41%35436.57%
UPRO240119P000475002023-12-05 9:37AM EST47.501.862.002.05-0.15-7.46%128434.01%
UPRO240119P000490002023-12-06 3:15PM EST49.002.602.702.85+0.05+1.96%1788433.79%
UPRO240119P000500002023-12-05 10:58AM EST50.002.833.303.400.00-225132.57%
UPRO240119P000510002023-12-06 9:40AM EST51.003.303.904.10-0.14-4.07%13032.67%
UPRO240119P000525002023-12-06 12:46PM EST52.504.705.005.30-0.07-1.47%15833.74%
UPRO240119P000540002023-12-06 3:50PM EST54.006.306.206.60-0.10-1.56%124635.11%
UPRO240119P000550002023-12-06 12:59PM EST55.006.906.807.50-0.40-5.48%321336.04%
UPRO240119P000575002023-11-15 12:26PM EST57.5010.707.9011.600.00-1575.98%
UPRO240119P000590002023-12-06 12:44PM EST59.0010.509.1012.90-0.20-1.87%37477.66%
UPRO240119P000600002023-10-18 2:31PM EST60.0018.3012.5013.500.00-651062.99%
UPRO240119P000605002022-12-19 2:11PM EST60.5028.7025.3026.300.00-20258.11%
UPRO240119P000610002023-07-24 8:41AM EST61.0011.2115.8016.100.00--8102.54%
UPRO240119P000615002022-12-19 2:08PM EST61.5029.8026.2027.300.00-24260.91%
UPRO240119P000620002022-06-13 2:19PM EST62.0029.7427.8031.000.00--3295.53%
UPRO240119P000625002022-10-10 2:21PM EST62.5034.1630.4032.300.00-19319.78%
UPRO240119P000630002021-11-01 12:31PM EST63.0018.500.0021.000.00--0157.52%
UPRO240119P000635002021-11-01 12:31PM EST63.5019.8818.0021.200.00--0129.54%
UPRO240119P000640002021-11-01 12:30PM EST64.0019.680.0021.300.00---150.05%
UPRO240119P000645002023-05-19 10:09AM EST64.5023.8017.8019.700.00-10101.10%
UPRO240119P000650002023-04-03 9:25AM EST65.0026.1025.6026.900.00-100212.94%
UPRO240119P000660002023-02-13 12:24PM EST66.0025.4031.7034.900.00-100307.01%
UPRO240119P000665002022-09-13 2:52PM EST66.5030.6035.5038.600.00-17359.28%
UPRO240119P000670002022-10-10 1:29PM EST67.0038.4034.7036.500.00-111330.10%
UPRO240119P000675002022-09-01 11:15AM EST67.5031.3836.5041.500.00-26377.47%
UPRO240119P000690002022-08-01 12:24PM EST69.0027.0029.8032.800.00-457240.87%
UPRO240119P000695002022-02-17 3:30PM EST69.5024.7621.0025.300.00-22102.39%
UPRO240119P000700002023-02-27 11:25AM EST70.0034.0333.3034.700.00-22269.09%
UPRO240119P000705002021-12-27 3:56PM EST70.5022.0022.1025.200.00---93.26%
UPRO240119P000710002022-12-08 10:18AM EST71.0034.5136.3037.600.00--0301.15%
UPRO240119P000715002022-11-04 9:29AM EST71.5039.0331.3032.700.00-1020221.12%
UPRO240119P000720002022-11-04 9:25AM EST72.0039.6131.9033.400.00-1020224.73%
UPRO240119P000725002022-11-04 9:16AM EST72.5040.2732.3034.000.00-2025226.07%
UPRO240119P000730002022-11-04 9:41AM EST73.0040.2832.4034.400.00-2020223.68%
UPRO240119P000735002022-12-12 10:21AM EST73.5037.6036.3038.800.00-100279.47%
UPRO240119P000750002022-11-29 10:13AM EST75.0038.3640.9043.400.00-100329.88%
UPRO240119P000775002022-12-15 11:03AM EST77.5042.4638.0043.000.00-90273.97%
UPRO240119P000800002023-09-20 1:00PM EST80.0034.0038.8043.500.00-10252.27%
UPRO240119P000825002022-12-23 11:00AM EST82.5050.0646.2046.900.00-11301.22%
UPRO240119P000850002022-11-15 10:08AM EST85.0046.5147.0052.000.00-200313.33%
UPRO240119P000875002022-07-27 1:50PM EST87.5046.6043.5046.500.00--1211.55%
UPRO240119P000900002022-07-18 12:56PM EST90.0053.1040.0044.000.00-12151.03%
UPRO240119P000925002022-08-05 2:50PM EST92.5048.0052.0057.000.00-11290.94%
UPRO240119P000950002022-09-22 9:02AM EST95.0061.6460.5065.500.00-50385.21%
UPRO240119P001000002022-01-06 11:17AM EST100.0024.0039.0042.900.00-1000.00%
UPRO240119P001025002022-05-13 11:42AM EST102.5059.4061.5066.500.00-14300.73%
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 EST115.0082.6577.0082.000.00-20364.38%
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%