Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.906,93 -1.282,23 (-2,13%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517C00040000 | 2024-04-25 11:29AM EDT | 40.00 | 20.69 | 21.70 | 26.50 | 0.00 | - | 3 | 5 | 116.99% |
| UPRO240517C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 9.25 | 11.70 | 16.50 | 0.00 | - | 1 | 11 | 68.46% |
| UPRO240517C00055000 | 2024-04-23 10:01AM EDT | 55.00 | 8.08 | 7.50 | 10.60 | 0.00 | - | 3 | 3 | 88.28% |
| UPRO240517C00056000 | 2024-04-22 1:27PM EDT | 56.00 | 6.20 | 6.60 | 9.00 | 0.00 | - | 57 | 74 | 68.31% |
| UPRO240517C00057000 | 2024-04-26 10:31AM EDT | 57.00 | 7.10 | 5.80 | 9.00 | +2.30 | +47.92% | 1 | 20 | 84.03% |
| UPRO240517C00058000 | 2024-04-25 11:30AM EDT | 58.00 | 4.40 | 5.10 | 8.00 | 0.00 | - | 6 | 45 | 77.44% |
| UPRO240517C00059000 | 2024-04-25 3:09PM EDT | 59.00 | 4.60 | 4.20 | 8.00 | 0.00 | - | 21 | 81 | 53.08% |
| UPRO240517C00060000 | 2024-04-26 12:26PM EDT | 60.00 | 5.25 | 3.70 | 6.40 | +1.65 | +45.83% | 150 | 190 | 71.29% |
| UPRO240517C00061000 | 2024-04-26 10:11AM EDT | 61.00 | 4.30 | 2.70 | 4.40 | +1.35 | +45.76% | 4 | 187 | 46.31% |
| UPRO240517C00062000 | 2024-04-26 3:45PM EDT | 62.00 | 3.68 | 2.25 | 3.70 | +1.03 | +38.87% | 271 | 373 | 44.75% |
| UPRO240517C00063000 | 2024-04-26 3:46PM EDT | 63.00 | 3.05 | 1.90 | 3.00 | +0.90 | +41.86% | 251 | 233 | 42.36% |
| UPRO240517C00064000 | 2024-04-26 3:48PM EDT | 64.00 | 2.50 | 1.35 | 2.40 | +1.28 | +104.92% | 182 | 107 | 40.72% |
| UPRO240517C00065000 | 2024-04-26 3:52PM EDT | 65.00 | 1.94 | 0.85 | 1.95 | +0.69 | +55.20% | 140 | 154 | 40.50% |
| UPRO240517C00066000 | 2024-04-26 3:34PM EDT | 66.00 | 1.60 | 1.40 | 1.55 | +0.93 | +138.81% | 24 | 260 | 40.09% |
| UPRO240517C00067000 | 2024-04-26 12:55PM EDT | 67.00 | 1.25 | 1.05 | 1.15 | +0.75 | +150.00% | 7 | 114 | 38.57% |
| UPRO240517C00068000 | 2024-04-26 11:38AM EDT | 68.00 | 0.80 | 0.75 | 0.90 | -0.05 | -5.88% | 4 | 41 | 38.72% |
| UPRO240517C00069000 | 2024-04-26 2:33PM EDT | 69.00 | 0.65 | 0.55 | 0.65 | +0.40 | +160.00% | 4 | 50 | 37.84% |
| UPRO240517C00070000 | 2024-04-26 3:44PM EDT | 70.00 | 0.45 | 0.35 | 0.45 | +0.25 | +125.00% | 161 | 107 | 36.82% |
| UPRO240517C00071000 | 2024-04-26 2:49PM EDT | 71.00 | 0.35 | 0.25 | 0.35 | +0.21 | +150.00% | 2 | 67 | 37.50% |
| UPRO240517C00072000 | 2024-04-26 3:57PM EDT | 72.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 5 | 92 | 35.35% |
| UPRO240517C00073000 | 2024-04-17 3:06PM EDT | 73.00 | 0.24 | 0.10 | 0.15 | 0.00 | - | 5 | 20 | 35.94% |
| UPRO240517C00074000 | 2024-04-18 1:23PM EDT | 74.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 3 | 28 | 38.67% |
| UPRO240517C00075000 | 2024-04-26 3:59PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.35 | -87.50% | 9 | 69 | 38.28% |
| UPRO240517C00076000 | 2024-04-17 3:06PM EDT | 76.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 17 | 51.27% |
| UPRO240517C00077000 | 2024-04-19 9:30AM EDT | 77.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 1 | 48 | 49.41% |
| UPRO240517C00078000 | 2024-04-12 1:06PM EDT | 78.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 59.96% |
| UPRO240517C00079000 | 2024-04-09 10:22AM EDT | 79.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.70% |
| UPRO240517C00080000 | 2024-04-25 11:11AM EDT | 80.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 19 | 65.43% |
| UPRO240517C00085000 | 2024-04-01 12:59PM EDT | 85.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 78.03% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240517P00035000 | 2024-04-19 2:56PM EDT | 35.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 101.56% |
| UPRO240517P00045000 | 2024-04-26 11:14AM EDT | 45.00 | 0.08 | 0.05 | 0.25 | -0.07 | -46.67% | 4 | 1,217 | 81.05% |
| UPRO240517P00050000 | 2024-04-26 3:44PM EDT | 50.00 | 0.15 | 0.10 | 0.20 | -0.22 | -59.46% | 5 | 304 | 59.96% |
| UPRO240517P00055000 | 2024-04-26 3:25PM EDT | 55.00 | 0.35 | 0.30 | 0.40 | -0.28 | -44.44% | 9 | 293 | 51.27% |
| UPRO240517P00056000 | 2024-04-26 2:55PM EDT | 56.00 | 0.43 | 0.40 | 0.45 | -0.52 | -54.74% | 2 | 93 | 48.34% |
| UPRO240517P00057000 | 2024-04-26 10:08AM EDT | 57.00 | 0.62 | 0.50 | 0.55 | -0.15 | -19.48% | 9 | 87 | 46.63% |
| UPRO240517P00058000 | 2024-04-26 2:42PM EDT | 58.00 | 0.65 | 0.60 | 0.70 | -0.45 | -40.91% | 105 | 62 | 45.61% |
| UPRO240517P00059000 | 2024-04-26 2:44PM EDT | 59.00 | 0.82 | 0.80 | 0.90 | -1.33 | -61.86% | 8 | 130 | 44.97% |
| UPRO240517P00060000 | 2024-04-26 2:44PM EDT | 60.00 | 1.02 | 1.00 | 1.10 | -1.03 | -50.24% | 14 | 438 | 43.43% |
| UPRO240517P00061000 | 2024-04-26 12:47PM EDT | 61.00 | 1.32 | 1.20 | 1.35 | -1.68 | -56.00% | 2 | 53 | 42.09% |
| UPRO240517P00062000 | 2024-04-26 3:43PM EDT | 62.00 | 1.54 | 1.50 | 1.65 | -0.93 | -37.65% | 107 | 119 | 40.77% |
| UPRO240517P00063000 | 2024-04-26 2:31PM EDT | 63.00 | 1.92 | 1.90 | 2.00 | -0.98 | -33.79% | 5 | 79 | 39.36% |
| UPRO240517P00064000 | 2024-04-26 1:32PM EDT | 64.00 | 2.25 | 2.30 | 2.45 | -1.30 | -36.62% | 10 | 89 | 38.57% |
| UPRO240517P00065000 | 2024-04-26 3:56PM EDT | 65.00 | 2.89 | 2.80 | 4.70 | -1.21 | -29.51% | 33 | 176 | 50.73% |
| UPRO240517P00066000 | 2024-04-26 11:41AM EDT | 66.00 | 3.50 | 3.30 | 5.20 | -2.58 | -42.43% | 1 | 55 | 64.75% |
| UPRO240517P00067000 | 2024-04-25 2:07PM EDT | 67.00 | 4.20 | 3.90 | 5.70 | -1.30 | -23.64% | 3 | 661 | 62.48% |
| UPRO240517P00068000 | 2024-04-25 9:43AM EDT | 68.00 | 7.60 | 2.60 | 6.60 | 0.00 | - | 1 | 401 | 66.41% |
| UPRO240517P00069000 | 2024-04-24 10:15AM EDT | 69.00 | 6.85 | 3.40 | 7.60 | 0.00 | - | 2 | 658 | 71.70% |
| UPRO240517P00070000 | 2024-04-18 2:11PM EDT | 70.00 | 9.60 | 4.30 | 8.20 | 0.00 | - | 3 | 531 | 69.53% |
| UPRO240517P00071000 | 2024-04-18 10:11AM EDT | 71.00 | 9.60 | 5.10 | 9.30 | 0.00 | - | 1 | 33 | 76.07% |
| UPRO240517P00072000 | 2024-04-11 2:08PM EDT | 72.00 | 4.98 | 6.00 | 10.10 | 0.00 | - | 1 | 37 | 76.81% |
| UPRO240517P00073000 | 2024-04-12 1:09PM EDT | 73.00 | 8.60 | 7.10 | 11.00 | 0.00 | - | 4 | 37 | 79.10% |
| UPRO240517P00074000 | 2024-04-04 1:58PM EDT | 74.00 | 5.60 | 8.00 | 12.00 | 0.00 | - | 1 | 0 | 83.20% |
| UPRO240517P00075000 | 2024-04-04 2:00PM EDT | 75.00 | 6.40 | 8.50 | 13.30 | 0.00 | - | 69 | 0 | 93.19% |
