Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.302,10 -0,80 (-0,03%) EUR/USD
1,0669 -0,0003 (-0,03%) Bitcoin EUR
56.664,43 -3.298,47 (-5,50%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510C00056500 | 2024-04-30 12:02PM EDT | 56.50 | 6.98 | 3.90 | 7.30 | +0.88 | +14.43% | 4 | 8 | 58.69% |
| UPRO240510C00057000 | 2024-04-22 1:24PM EDT | 57.00 | 4.90 | 3.00 | 6.10 | 0.00 | - | - | 6 | 84.62% |
| UPRO240510C00057500 | 2024-04-22 1:25PM EDT | 57.50 | 4.60 | 3.40 | 6.90 | 0.00 | - | - | 9 | 67.48% |
| UPRO240510C00058000 | 2024-04-23 10:11AM EDT | 58.00 | 5.20 | 2.50 | 4.50 | 0.00 | - | - | 1 | 58.84% |
| UPRO240510C00059000 | 2024-04-25 11:51AM EDT | 59.00 | 3.30 | 2.30 | 3.60 | 0.00 | - | 1 | 4 | 52.64% |
| UPRO240510C00060000 | 2024-04-30 2:30PM EDT | 60.00 | 3.70 | 2.00 | 2.90 | -0.60 | -13.95% | 1 | 29 | 50.64% |
| UPRO240510C00060500 | 2024-04-25 2:40PM EDT | 60.50 | 2.86 | 2.35 | 2.60 | 0.00 | - | - | 15 | 50.24% |
| UPRO240510C00061000 | 2024-04-30 3:17PM EDT | 61.00 | 2.70 | 2.05 | 2.30 | -1.10 | -28.95% | 54 | 36 | 49.41% |
| UPRO240510C00061500 | 2024-04-30 2:26PM EDT | 61.50 | 2.60 | 1.85 | 2.00 | -1.00 | -27.78% | 4 | 16 | 48.19% |
| UPRO240510C00062000 | 2024-04-30 3:39PM EDT | 62.00 | 2.10 | 0.80 | 1.75 | -0.25 | -10.64% | 9 | 8 | 47.66% |
| UPRO240510C00062500 | 2024-04-26 11:50AM EDT | 62.50 | 1.85 | 1.40 | 1.50 | -1.17 | -38.74% | 6 | 13 | 46.68% |
| UPRO240510C00063000 | 2024-04-30 2:39PM EDT | 63.00 | 1.76 | 1.20 | 1.30 | -0.94 | -34.81% | 10 | 18 | 46.44% |
| UPRO240510C00063500 | 2024-04-30 1:09PM EDT | 63.50 | 1.55 | 1.00 | 1.10 | +0.52 | +50.49% | 10 | 21 | 45.65% |
| UPRO240510C00064000 | 2024-04-30 3:19PM EDT | 64.00 | 1.12 | 0.85 | 0.95 | -0.93 | -45.37% | 13 | 20 | 45.70% |
| UPRO240510C00064500 | 2024-04-30 2:39PM EDT | 64.50 | 1.10 | 0.70 | 0.80 | -0.68 | -38.20% | 5 | 13 | 45.31% |
| UPRO240510C00065000 | 2024-04-30 1:01PM EDT | 65.00 | 0.85 | 0.55 | 0.65 | -0.80 | -48.48% | 12 | 29 | 44.39% |
| UPRO240510C00065500 | 2024-04-30 2:34PM EDT | 65.50 | 0.73 | 0.45 | 0.55 | -0.67 | -47.86% | 13 | 24 | 44.43% |
| UPRO240510C00066000 | 2024-04-30 2:19PM EDT | 66.00 | 0.60 | 0.35 | 0.45 | -0.65 | -52.00% | 19 | 136 | 44.04% |
| UPRO240510C00066500 | 2024-04-30 3:10PM EDT | 66.50 | 0.45 | 0.20 | 0.35 | -0.33 | -42.31% | 22 | 58 | 43.07% |
| UPRO240510C00067000 | 2024-04-29 11:03AM EDT | 67.00 | 0.79 | 0.20 | 0.30 | 0.00 | - | 8 | 20 | 43.65% |
| UPRO240510C00067500 | 2024-04-30 10:57AM EDT | 67.50 | 0.45 | 0.15 | 0.25 | -0.25 | -35.71% | 1 | 30 | 43.85% |
| UPRO240510C00068000 | 2024-04-30 11:08AM EDT | 68.00 | 0.35 | 0.10 | 0.20 | -0.15 | -30.00% | 10 | 145 | 43.56% |
| UPRO240510C00068500 | 2024-04-22 10:29AM EDT | 68.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 2 | 21 | 42.77% |
| UPRO240510C00069000 | 2024-04-30 10:56AM EDT | 69.00 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 1 | 29 | 44.92% |
| UPRO240510C00069500 | 2024-04-30 10:33AM EDT | 69.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 1 | 15 | 47.07% |
| UPRO240510C00070000 | 2024-04-30 11:02AM EDT | 70.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 2 | 30 | 49.12% |
| UPRO240510C00070500 | 2024-04-23 10:31AM EDT | 70.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 47.07% |
| UPRO240510C00071000 | 2024-04-19 10:47AM EDT | 71.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 49.02% |
| UPRO240510C00072000 | 2024-04-16 2:37PM EDT | 72.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 29 | 60.74% |
| UPRO240510C00072500 | 2024-04-15 2:04PM EDT | 72.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 8 | 72.95% |
| UPRO240510C00073000 | 2024-04-16 11:53AM EDT | 73.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.00% |
| UPRO240510C00074000 | 2024-04-10 11:53AM EDT | 74.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.30% |
| UPRO240510C00074500 | 2024-04-12 3:59PM EDT | 74.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 81.45% |
| UPRO240510C00075000 | 2024-04-17 9:47AM EDT | 75.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 83.40% |
| UPRO240510C00080000 | 2024-04-16 1:09PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 102.54% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510P00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 124.02% |
| UPRO240510P00050000 | 2024-04-30 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 1 | 17 | 69.92% |
| UPRO240510P00054000 | 2024-04-30 12:06PM EDT | 54.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 1 | 1 | 53.32% |
| UPRO240510P00055000 | 2024-04-30 12:06PM EDT | 55.00 | 0.16 | 0.20 | 0.30 | -0.08 | -33.33% | 1 | 45 | 50.29% |
| UPRO240510P00056000 | 2024-04-30 3:53PM EDT | 56.00 | 0.30 | 0.30 | 0.40 | -0.20 | -40.00% | 5 | 4 | 50.98% |
| UPRO240510P00057000 | 2024-04-30 3:53PM EDT | 57.00 | 0.40 | 0.45 | 0.55 | +0.15 | +60.00% | 15 | 117 | 49.71% |
| UPRO240510P00057500 | 2024-04-30 3:57PM EDT | 57.50 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 4 | 2 | 49.37% |
| UPRO240510P00058000 | 2024-04-30 3:56PM EDT | 58.00 | 0.65 | 0.65 | 0.75 | +0.35 | +116.67% | 55 | 6 | 48.63% |
| UPRO240510P00059000 | 2024-04-30 12:34PM EDT | 59.00 | 0.65 | 0.90 | 1.00 | +0.15 | +30.00% | 54 | 75 | 47.31% |
| UPRO240510P00060000 | 2024-04-30 3:53PM EDT | 60.00 | 1.01 | 1.20 | 1.35 | +0.51 | +102.00% | 15 | 147 | 46.92% |
| UPRO240510P00060500 | 2024-04-30 12:33PM EDT | 60.50 | 0.95 | 1.40 | 1.55 | +0.19 | +25.00% | 5 | 34 | 46.63% |
| UPRO240510P00061000 | 2024-04-30 3:09PM EDT | 61.00 | 1.17 | 1.60 | 1.75 | +0.15 | +14.71% | 5 | 37 | 45.85% |
| UPRO240510P00061500 | 2024-04-30 11:06AM EDT | 61.50 | 0.95 | 1.85 | 2.80 | -0.05 | -5.00% | 1 | 11 | 53.47% |
| UPRO240510P00062000 | 2024-04-30 3:09PM EDT | 62.00 | 1.57 | 1.25 | 2.45 | +0.67 | +74.44% | 3 | 43 | 50.00% |
| UPRO240510P00062500 | 2024-04-30 3:55PM EDT | 62.50 | 2.20 | 2.35 | 2.50 | -0.50 | -18.52% | 8 | 17 | 44.29% |
| UPRO240510P00063000 | 2024-04-30 2:28PM EDT | 63.00 | 2.00 | 2.65 | 2.90 | +0.54 | +36.99% | 15 | 116 | 46.44% |
| UPRO240510P00063500 | 2024-04-30 3:16PM EDT | 63.50 | 2.40 | 2.85 | 3.10 | +0.90 | +60.00% | 11 | 27 | 43.12% |
| UPRO240510P00064000 | 2024-04-30 3:15PM EDT | 64.00 | 2.65 | 3.20 | 4.00 | +0.75 | +39.47% | 9 | 26 | 57.32% |
| UPRO240510P00064500 | 2024-04-30 12:22PM EDT | 64.50 | 2.45 | 3.60 | 4.10 | +0.76 | +44.97% | 4 | 26 | 50.78% |
| UPRO240510P00065000 | 2024-04-30 2:40PM EDT | 65.00 | 3.05 | 3.90 | 4.80 | +0.85 | +38.64% | 1 | 15 | 59.81% |
| UPRO240510P00065500 | 2024-04-30 2:40PM EDT | 65.50 | 3.45 | 3.90 | 6.40 | +1.20 | +53.33% | 1 | 4 | 59.28% |
| UPRO240510P00066000 | 2024-04-30 11:20AM EDT | 66.00 | 3.38 | 4.10 | 6.80 | +0.88 | +35.20% | 2 | 10 | 56.89% |
| UPRO240510P00066500 | 2024-04-09 10:42AM EDT | 66.50 | 2.95 | 4.60 | 7.10 | 0.00 | - | - | 2 | 56.98% |
| UPRO240510P00067000 | 2024-04-25 11:29AM EDT | 67.00 | 6.67 | 4.50 | 7.10 | 0.00 | - | 1 | 17 | 81.84% |
| UPRO240510P00067500 | 2024-04-19 10:47AM EDT | 67.50 | 7.42 | 4.00 | 8.10 | 0.00 | - | 10 | 9 | 98.63% |
| UPRO240510P00068000 | 2024-04-17 1:02PM EDT | 68.00 | 7.66 | 4.50 | 8.60 | 0.00 | - | 1 | 20 | 102.00% |
| UPRO240510P00068500 | 2024-04-02 1:43PM EDT | 68.50 | 3.23 | 5.00 | 9.00 | 0.00 | - | - | 0 | 102.64% |
| UPRO240510P00069000 | 2024-04-23 12:27PM EDT | 69.00 | 6.50 | 5.50 | 9.50 | 0.00 | - | 20 | 21 | 105.86% |
| UPRO240510P00070000 | 2024-04-17 1:05PM EDT | 70.00 | 9.15 | 6.50 | 10.50 | 0.00 | - | - | 1 | 112.11% |
| UPRO240510P00072000 | 2024-04-09 1:42PM EDT | 72.00 | 5.40 | 8.40 | 12.40 | 0.00 | - | - | 0 | 121.00% |
| UPRO240510P00074500 | 2024-04-10 9:31AM EDT | 74.50 | 8.10 | 10.50 | 15.00 | 0.00 | - | - | 0 | 137.55% |
