Deutsche Märkte öffnen in 3 Stunden 1 Minuten
Nikkei 225
33.244,59 -186,92 (-0,56%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
37.632,20 +1.419,48 (+3,92%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240315C00020000 | 2023-11-22 2:39PM EST | 20.00 | 28.20 | 27.10 | 32.00 | 0.00 | - | 1 | 12 | 88.48% |
| UPRO240315C00025000 | 2023-12-01 1:00PM EST | 25.00 | 24.82 | 24.30 | 25.20 | +1.15 | +4.86% | 20 | 136 | 80.47% |
| UPRO240315C00030000 | 2023-11-29 2:08PM EST | 30.00 | 18.82 | 18.50 | 20.80 | 0.00 | - | 2 | 57 | 57.42% |
| UPRO240315C00035000 | 2023-12-01 3:04PM EST | 35.00 | 15.27 | 15.00 | 15.50 | +1.77 | +13.11% | 30 | 172 | 58.18% |
| UPRO240315C00040000 | 2023-12-01 3:32PM EST | 40.00 | 11.00 | 10.80 | 11.10 | +1.10 | +11.11% | 3 | 473 | 51.81% |
| UPRO240315C00041000 | 2023-11-28 11:24AM EST | 41.00 | 9.30 | 10.00 | 10.30 | 0.00 | - | 1 | 22 | 50.73% |
| UPRO240315C00042000 | 2023-11-30 1:54PM EST | 42.00 | 7.95 | 9.20 | 9.40 | 0.00 | - | 9 | 114 | 50.05% |
| UPRO240315C00043000 | 2023-12-01 9:46AM EST | 43.00 | 7.65 | 8.40 | 8.70 | +0.39 | +5.37% | 22 | 154 | 49.66% |
| UPRO240315C00044000 | 2023-11-30 11:19AM EST | 44.00 | 6.70 | 7.60 | 7.90 | 0.00 | - | 1 | 64 | 47.83% |
| UPRO240315C00045000 | 2023-12-01 1:34PM EST | 45.00 | 6.90 | 6.90 | 7.10 | +0.82 | +13.49% | 4 | 197 | 45.80% |
| UPRO240315C00046000 | 2023-11-29 9:31AM EST | 46.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 20 | 104 | 44.61% |
| UPRO240315C00047000 | 2023-11-28 10:04AM EST | 47.00 | 4.41 | 5.50 | 5.70 | 0.00 | - | 3 | 84 | 43.14% |
| UPRO240315C00048000 | 2023-12-01 3:44PM EST | 48.00 | 4.94 | 4.80 | 5.10 | +0.98 | +24.75% | 12 | 153 | 42.37% |
| UPRO240315C00049000 | 2023-12-01 2:18PM EST | 49.00 | 4.30 | 4.20 | 4.40 | +0.85 | +24.64% | 9 | 118 | 40.32% |
| UPRO240315C00050000 | 2023-12-01 3:18PM EST | 50.00 | 3.74 | 3.70 | 3.90 | +0.79 | +26.78% | 16 | 304 | 39.88% |
| UPRO240315C00051000 | 2023-12-01 1:32PM EST | 51.00 | 3.20 | 3.20 | 3.30 | +0.39 | +13.88% | 13 | 27 | 38.14% |
| UPRO240315C00052000 | 2023-12-01 1:32PM EST | 52.00 | 2.73 | 2.70 | 2.85 | +0.43 | +18.70% | 6 | 125 | 37.45% |
| UPRO240315C00053000 | 2023-12-01 10:30AM EST | 53.00 | 1.90 | 2.30 | 2.45 | -0.30 | -13.64% | 5 | 69 | 36.89% |
| UPRO240315C00054000 | 2023-12-01 12:49PM EST | 54.00 | 2.00 | 1.90 | 2.05 | +0.26 | +14.94% | 1 | 26 | 35.94% |
| UPRO240315C00055000 | 2023-12-01 2:28PM EST | 55.00 | 1.64 | 1.60 | 1.70 | +0.34 | +26.15% | 1 | 68 | 35.08% |
| UPRO240315C00056000 | 2023-12-01 12:33PM EST | 56.00 | 1.35 | 1.30 | 1.45 | +0.10 | +8.00% | 1 | 15 | 34.94% |
| UPRO240315C00057000 | 2023-11-29 10:18AM EST | 57.00 | 1.01 | 1.10 | 1.20 | 0.00 | - | 1 | 11 | 34.42% |
| UPRO240315C00058000 | 2023-11-30 9:44AM EST | 58.00 | 0.65 | 0.90 | 1.00 | 0.00 | - | 1 | 22 | 34.13% |
| UPRO240315C00059000 | 2023-11-29 9:46AM EST | 59.00 | 0.60 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 33.47% |
| UPRO240315C00060000 | 2023-12-01 3:18PM EST | 60.00 | 0.59 | 0.60 | 0.70 | +0.04 | +7.27% | 1 | 253 | 33.91% |
| UPRO240315C00061000 | 2023-11-29 11:22AM EST | 61.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 2 | 44 | 33.25% |
| UPRO240315C00065000 | 2023-12-01 3:00PM EST | 65.00 | 0.23 | 0.20 | 0.25 | +0.08 | +53.33% | 7 | 71 | 33.01% |
| UPRO240315C00070000 | 2023-09-27 11:58AM EST | 70.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 37.89% |
| UPRO240315C00075000 | 2023-11-28 9:45AM EST | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 10 | 50.05% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240315P00020000 | 2023-11-27 1:14PM EST | 20.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 7 | 112 | 94.92% |
| UPRO240315P00025000 | 2023-11-24 11:36AM EST | 25.00 | 0.21 | 0.15 | 0.25 | 0.00 | - | 5 | 461 | 72.07% |
| UPRO240315P00030000 | 2023-12-01 9:41AM EST | 30.00 | 0.43 | 0.15 | 0.80 | -0.02 | -4.44% | 1 | 305 | 66.31% |
| UPRO240315P00035000 | 2023-12-01 1:32PM EST | 35.00 | 0.68 | 0.65 | 0.70 | -0.07 | -9.33% | 11 | 94 | 54.30% |
| UPRO240315P00040000 | 2023-12-01 1:32PM EST | 40.00 | 1.25 | 1.15 | 1.25 | -0.13 | -9.42% | 1 | 113 | 47.39% |
| UPRO240315P00041000 | 2023-11-30 2:51PM EST | 41.00 | 1.54 | 1.30 | 1.40 | 0.00 | - | 1 | 35 | 45.95% |
| UPRO240315P00042000 | 2023-12-01 3:13PM EST | 42.00 | 1.55 | 1.50 | 1.60 | -0.10 | -6.06% | 1 | 27 | 44.92% |
| UPRO240315P00043000 | 2023-11-28 10:39AM EST | 43.00 | 1.97 | 1.65 | 1.75 | 0.00 | - | 1 | 533 | 43.02% |
| UPRO240315P00044000 | 2023-12-01 10:03AM EST | 44.00 | 2.03 | 1.90 | 2.00 | -0.22 | -9.78% | 1 | 217 | 42.11% |
| UPRO240315P00045000 | 2023-11-29 12:05PM EST | 45.00 | 2.40 | 2.10 | 2.25 | 0.00 | - | 9 | 174 | 40.88% |
| UPRO240315P00046000 | 2023-11-21 9:45AM EST | 46.00 | 3.13 | 2.40 | 2.50 | 0.00 | - | 1 | 82 | 39.38% |
| UPRO240315P00047000 | 2023-12-01 11:17AM EST | 47.00 | 2.91 | 2.70 | 2.80 | -0.11 | -3.64% | 2 | 117 | 38.09% |
| UPRO240315P00048000 | 2023-12-01 2:41PM EST | 48.00 | 3.13 | 3.00 | 3.20 | -0.43 | -12.08% | 76 | 152 | 37.48% |
| UPRO240315P00049000 | 2023-11-21 9:45AM EST | 49.00 | 4.33 | 3.40 | 3.60 | 0.00 | - | 1 | 47 | 36.48% |
| UPRO240315P00050000 | 2023-12-01 2:02PM EST | 50.00 | 3.98 | 3.80 | 4.00 | -0.03 | -0.75% | 1 | 275 | 35.11% |
| UPRO240315P00051000 | 2023-12-01 1:38PM EST | 51.00 | 4.50 | 4.30 | 4.50 | -5.80 | -56.31% | 1 | 3 | 34.31% |
| UPRO240315P00052000 | 2023-11-14 11:49AM EST | 52.00 | 6.80 | 4.80 | 5.00 | 0.00 | - | 2 | 17 | 33.09% |
| UPRO240315P00053000 | 2023-11-14 12:33PM EST | 53.00 | 7.70 | 5.40 | 5.60 | 0.00 | - | 8 | 6 | 32.42% |
| UPRO240315P00054000 | 2023-11-10 3:18PM EST | 54.00 | 10.45 | 5.90 | 6.30 | 0.00 | - | - | 1 | 32.32% |
| UPRO240315P00055000 | 2023-11-30 12:00PM EST | 55.00 | 8.00 | 6.60 | 7.10 | 0.00 | - | 40 | 105 | 32.94% |
| UPRO240315P00056000 | 2023-09-22 2:44PM EST | 56.00 | 13.80 | 15.60 | 17.80 | 0.00 | - | 1 | 10 | 119.78% |
| UPRO240315P00057000 | 2023-11-15 12:22PM EST | 57.00 | 10.60 | 8.10 | 8.60 | 0.00 | - | 10 | 7 | 31.96% |
| UPRO240315P00058000 | 2023-11-22 10:32AM EST | 58.00 | 10.00 | 8.90 | 9.50 | 0.00 | - | 3 | 10 | 32.84% |
