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
2.298,70 -4,20 (-0,18%) EUR/USD
1,0663 -0,0009 (-0,09%) Bitcoin EUR
56.477,36 -3.931,99 (-6,51%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240524C00050000 | 2024-04-26 10:04AM EDT | 50.00 | 15.00 | 9.60 | 14.40 | 0.00 | - | 5 | 3 | 69.19% |
| UPRO240524C00059000 | 2024-04-29 9:56AM EDT | 59.00 | 6.20 | 3.40 | 5.70 | 0.00 | - | 2 | 25 | 52.15% |
| UPRO240524C00060000 | 2024-04-30 3:50PM EDT | 60.00 | 4.20 | 2.30 | 3.80 | 0.00 | - | 5 | 141 | 49.12% |
| UPRO240524C00061000 | 2024-04-25 3:13PM EDT | 61.00 | 3.60 | 2.35 | 3.70 | 0.00 | - | 3 | 86 | 55.88% |
| UPRO240524C00062000 | 2024-04-30 3:35PM EDT | 62.00 | 3.00 | 2.15 | 2.60 | -1.00 | -25.00% | 12 | 153 | 45.80% |
| UPRO240524C00063000 | 2024-04-30 3:51PM EDT | 63.00 | 2.40 | 1.95 | 2.10 | -1.09 | -31.23% | 25 | 49 | 44.48% |
| UPRO240524C00063500 | 2024-04-26 3:04PM EDT | 63.50 | 3.29 | 1.75 | 1.90 | 0.00 | - | 1 | 9 | 44.29% |
| UPRO240524C00064000 | 2024-04-29 2:39PM EDT | 64.00 | 1.85 | 1.00 | 1.75 | -0.89 | -32.48% | 50 | 70 | 44.68% |
| UPRO240524C00064500 | 2024-04-29 9:32AM EDT | 64.50 | 3.10 | 0.90 | 1.50 | 0.00 | - | 75 | 75 | 43.19% |
| UPRO240524C00065000 | 2024-04-30 2:28PM EDT | 65.00 | 1.65 | 1.20 | 1.35 | -0.50 | -23.26% | 1 | 26 | 43.16% |
| UPRO240524C00065500 | 2024-04-30 3:56PM EDT | 65.50 | 1.15 | 0.45 | 1.20 | -0.85 | -42.50% | 2 | 35 | 42.92% |
| UPRO240524C00066000 | 2024-04-29 1:35PM EDT | 66.00 | 1.97 | 0.40 | 1.05 | 0.00 | - | 2 | 20 | 42.43% |
| UPRO240524C00066500 | 2024-04-26 1:36PM EDT | 66.50 | 1.89 | 0.75 | 0.90 | 0.00 | - | 1 | 18 | 41.65% |
| UPRO240524C00067000 | 2024-04-30 3:58PM EDT | 67.00 | 0.75 | 0.45 | 0.80 | -0.73 | -49.32% | 20 | 49 | 41.70% |
| UPRO240524C00067500 | 2024-04-26 1:53PM EDT | 67.50 | 1.48 | 0.05 | 0.70 | 0.00 | - | 4 | 3 | 41.50% |
| UPRO240524C00068000 | 2024-04-29 11:29AM EDT | 68.00 | 0.60 | 0.00 | 0.60 | -0.55 | -47.83% | 1 | 24 | 41.07% |
| UPRO240524C00068500 | 2024-04-29 9:51AM EDT | 68.50 | 1.10 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 40.33% |
| UPRO240524C00069000 | 2024-04-29 9:53AM EDT | 69.00 | 0.86 | 0.35 | 0.45 | 0.00 | - | 4 | 6 | 40.72% |
| UPRO240524C00069500 | 2024-04-30 2:00PM EDT | 69.50 | 0.45 | 0.30 | 0.40 | -0.29 | -39.19% | 2 | 9 | 40.92% |
| UPRO240524C00070000 | 2024-04-26 3:59PM EDT | 70.00 | 0.65 | 0.25 | 0.30 | 0.00 | - | 2 | 11 | 39.31% |
| UPRO240524C00070500 | 2024-04-15 9:59AM EDT | 70.50 | 1.95 | 0.20 | 0.30 | 0.00 | - | 5 | 8 | 40.82% |
| UPRO240524C00071000 | 2024-04-26 3:57PM EDT | 71.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 9 | 40.43% |
| UPRO240524C00071500 | 2024-04-09 9:30AM EDT | 71.50 | 2.65 | 0.10 | 0.20 | 0.00 | - | - | 2 | 39.75% |
| UPRO240524C00072000 | 2024-04-30 11:51AM EDT | 72.00 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 15 | 14 | 41.11% |
| UPRO240524C00072500 | 2024-04-24 10:15AM EDT | 72.50 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 42.48% |
| UPRO240524C00073000 | 2024-04-25 11:58AM EDT | 73.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 6 | 8 | 43.75% |
| UPRO240524C00073500 | 2024-04-16 9:39AM EDT | 73.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | - | 1 | 45.12% |
| UPRO240524C00075000 | 2024-04-25 11:57AM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 13 | 12.50% |
| UPRO240524C00075500 | 2024-04-15 9:49AM EDT | 75.50 | 0.63 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 50.20% |
| UPRO240524C00080000 | 2024-04-15 2:50PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240524P00040000 | 2024-04-19 3:33PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| UPRO240524P00045000 | 2024-04-22 11:06AM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 25.00% |
| UPRO240524P00050000 | 2024-04-30 3:15PM EDT | 50.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 3 | 43 | 54.88% |
| UPRO240524P00055000 | 2024-04-29 11:35AM EDT | 55.00 | 0.45 | 0.70 | 0.80 | 0.00 | - | 3 | 52 | 49.85% |
| UPRO240524P00056000 | 2024-04-30 1:10PM EDT | 56.00 | 0.75 | 0.85 | 1.85 | -0.35 | -31.82% | 3 | 4 | 56.49% |
| UPRO240524P00056500 | 2024-04-26 10:06AM EDT | 56.50 | 0.90 | 0.95 | 1.95 | 0.00 | - | 3 | 0 | 55.54% |
| UPRO240524P00057000 | 2024-04-29 10:48AM EDT | 57.00 | 0.65 | 1.05 | 1.20 | 0.00 | - | 1 | 9 | 47.63% |
| UPRO240524P00058000 | 2024-04-26 11:21AM EDT | 58.00 | 1.01 | 1.30 | 2.30 | 0.00 | - | 1 | 23 | 52.76% |
| UPRO240524P00059000 | 2024-04-30 11:17AM EDT | 59.00 | 1.17 | 1.60 | 2.20 | +0.20 | +20.62% | 1 | 37 | 52.98% |
| UPRO240524P00060000 | 2024-04-29 3:00PM EDT | 60.00 | 1.15 | 1.95 | 2.35 | 0.00 | - | 11 | 52 | 48.32% |
| UPRO240524P00061000 | 2024-04-30 1:29PM EDT | 61.00 | 1.95 | 2.35 | 2.50 | +0.55 | +39.29% | 4 | 49 | 43.07% |
| UPRO240524P00062000 | 2024-04-30 3:55PM EDT | 62.00 | 2.70 | 2.80 | 3.80 | +1.00 | +58.82% | 1 | 12 | 55.37% |
| UPRO240524P00063000 | 2024-04-25 12:50PM EDT | 63.00 | 3.40 | 3.30 | 3.50 | -0.30 | -8.11% | 2 | 17 | 41.24% |
| UPRO240524P00063500 | 2024-04-30 3:22PM EDT | 63.50 | 3.20 | 2.90 | 3.80 | +0.89 | +38.53% | 7 | 19 | 40.99% |
| UPRO240524P00064000 | 2024-04-29 9:37AM EDT | 64.00 | 3.70 | 3.90 | 4.10 | +1.33 | +56.12% | 3 | 26 | 40.48% |
| UPRO240524P00064500 | 2024-04-24 1:25PM EDT | 64.50 | 3.78 | 4.20 | 5.00 | 0.00 | - | 3 | 32 | 49.98% |
| UPRO240524P00065000 | 2024-04-24 3:50PM EDT | 65.00 | 3.90 | 4.50 | 5.30 | 0.00 | - | 8 | 30 | 49.27% |
| UPRO240524P00065500 | 2024-04-30 2:42PM EDT | 65.50 | 4.07 | 3.50 | 6.20 | +1.12 | +37.97% | 1 | 16 | 58.69% |
| UPRO240524P00066000 | 2024-04-30 2:42PM EDT | 66.00 | 4.37 | 3.70 | 6.40 | +0.79 | +22.07% | 1 | 6 | 56.06% |
| UPRO240524P00066500 | 2024-04-15 2:10PM EDT | 66.50 | 5.50 | 4.40 | 6.40 | 0.00 | - | 4 | 8 | 49.41% |
| UPRO240524P00067000 | 2024-04-26 2:51PM EDT | 67.00 | 4.20 | 5.20 | 7.40 | 0.00 | - | 4 | 4 | 60.86% |
| UPRO240524P00067500 | 2024-04-17 12:41PM EDT | 67.50 | 7.34 | 6.00 | 8.60 | 0.00 | - | 2 | 10 | 51.95% |
| UPRO240524P00068000 | 2024-04-29 12:30PM EDT | 68.00 | 4.50 | 6.30 | 8.60 | 0.00 | - | 1 | 10 | 69.04% |
| UPRO240524P00068500 | 2024-04-15 10:43AM EDT | 68.50 | 5.10 | 5.60 | 9.00 | 0.00 | - | 1 | 2 | 69.48% |
| UPRO240524P00069000 | 2024-04-30 3:50PM EDT | 69.00 | 7.03 | 7.10 | 9.30 | +0.04 | +0.57% | 2 | 2 | 67.92% |
| UPRO240524P00069500 | 2024-04-10 3:46PM EDT | 69.50 | 4.90 | 7.60 | 10.20 | 0.00 | - | - | 1 | 51.37% |
| UPRO240524P00070000 | 2024-04-15 9:30AM EDT | 70.00 | 4.96 | 6.70 | 10.60 | 0.00 | - | - | 5 | 77.76% |
| UPRO240524P00071500 | 2024-04-04 3:00PM EDT | 71.50 | 6.05 | 8.00 | 12.00 | 0.00 | - | 5 | 5 | 81.93% |
