Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
38.137,32 -136,73 (-0,36%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.814,33 -2.350,80 (-4,19%) CMC Crypto 200
1.267,60 -71,46 (-5,34%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240531C00056000 | 2024-04-30 3:55PM EDT | 56.00 | 7.00 | 6.00 | 8.20 | 0.00 | - | 1 | 2 | 65.33% |
| UPRO240531C00059000 | 2024-04-23 11:53AM EDT | 59.00 | 5.74 | 2.30 | 6.10 | 0.00 | - | 1 | 1 | 76.20% |
| UPRO240531C00060000 | 2024-05-01 10:16AM EDT | 60.00 | 3.50 | 2.15 | 3.50 | -2.20 | -38.60% | 2 | 11 | 45.48% |
| UPRO240531C00061000 | 2024-04-30 2:26PM EDT | 61.00 | 4.00 | 1.45 | 2.90 | 0.00 | - | 25 | 34 | 43.82% |
| UPRO240531C00062000 | 2024-05-01 3:36PM EDT | 62.00 | 3.00 | 1.40 | 3.40 | -0.40 | -11.76% | 1 | 6 | 57.30% |
| UPRO240531C00062500 | 2024-05-01 11:51AM EDT | 62.50 | 2.15 | 1.05 | 4.10 | -2.05 | -48.81% | 1 | 22 | 70.36% |
| UPRO240531C00063000 | 2024-05-01 2:59PM EDT | 63.00 | 3.05 | 1.60 | 2.75 | +0.23 | +8.16% | 6 | 89 | 53.61% |
| UPRO240531C00063500 | 2024-04-25 9:32AM EDT | 63.50 | 0.50 | 1.60 | 1.70 | 0.00 | - | - | 4 | 40.67% |
| UPRO240531C00064000 | 2024-04-26 3:18PM EDT | 64.00 | 3.23 | 1.40 | 2.40 | 0.00 | - | 1 | 12 | 53.71% |
| UPRO240531C00064500 | 2024-04-18 11:34AM EDT | 64.50 | 2.73 | 1.25 | 2.20 | 0.00 | - | - | 10 | 53.17% |
| UPRO240531C00065000 | 2024-05-01 10:18AM EDT | 65.00 | 1.70 | 1.15 | 1.20 | -0.30 | -15.00% | 6 | 16 | 39.65% |
| UPRO240531C00065500 | 2024-04-26 1:36PM EDT | 65.50 | 2.60 | 0.95 | 1.05 | 0.00 | - | 1 | 2 | 39.16% |
| UPRO240531C00066000 | 2024-05-01 10:23AM EDT | 66.00 | 0.99 | 0.85 | 0.90 | -0.61 | -38.12% | 1 | 31 | 38.45% |
| UPRO240531C00066500 | 2024-05-01 10:28AM EDT | 66.50 | 0.89 | 0.70 | 0.80 | -0.16 | -15.24% | 6 | 4 | 38.43% |
| UPRO240531C00067000 | 2024-04-30 1:18PM EDT | 67.00 | 0.80 | 0.60 | 0.70 | -0.31 | -27.93% | 4 | 24 | 38.23% |
| UPRO240531C00067500 | 2024-04-26 12:34PM EDT | 67.50 | 0.70 | 0.50 | 0.60 | -0.90 | -56.25% | 35 | 41 | 37.79% |
| UPRO240531C00068000 | 2024-05-01 2:44PM EDT | 68.00 | 1.03 | 0.45 | 0.55 | +0.13 | +14.44% | 6 | 15 | 38.28% |
| UPRO240531C00068500 | 2024-05-01 2:30PM EDT | 68.50 | 0.59 | 0.40 | 0.50 | -0.64 | -52.03% | 6 | 19 | 38.67% |
| UPRO240531C00069000 | 2024-04-30 3:26PM EDT | 69.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 12 | 14 | 38.92% |
| UPRO240531C00069500 | 2024-04-29 3:00PM EDT | 69.50 | 0.85 | 0.25 | 0.40 | 0.00 | - | 2 | 2 | 39.06% |
| UPRO240531C00070000 | 2024-04-30 2:34PM EDT | 70.00 | 0.48 | 0.25 | 0.35 | 0.00 | - | 14 | 112 | 39.01% |
| UPRO240531C00070500 | 2024-04-26 1:36PM EDT | 70.50 | 0.85 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 38.77% |
| UPRO240531C00071000 | 2024-05-01 2:44PM EDT | 71.00 | 0.40 | 0.15 | 0.25 | -0.10 | -20.00% | 13 | 35 | 38.38% |
| UPRO240531C00071500 | 2024-04-30 9:35AM EDT | 71.50 | 0.45 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 37.60% |
| UPRO240531C00072000 | 2024-04-29 9:42AM EDT | 72.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 13 | 38.87% |
| UPRO240531C00072500 | 2024-04-24 10:15AM EDT | 72.50 | 0.43 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 40.04% |
| UPRO240531C00073000 | 2024-04-25 12:02PM EDT | 73.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 38.87% |
| UPRO240531C00074000 | 2024-04-23 11:41AM EDT | 74.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 43.56% |
| UPRO240531C00075000 | 2024-04-26 1:26PM EDT | 75.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 61.72% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240531P00040000 | 2024-04-22 3:57PM EDT | 40.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 5 | 8 | 125.68% |
| UPRO240531P00045000 | 2024-04-29 1:59PM EDT | 45.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 55.86% |
| UPRO240531P00050000 | 2024-05-01 11:59AM EDT | 50.00 | 0.42 | 0.25 | 0.45 | +0.12 | +40.00% | 20 | 61 | 51.17% |
| UPRO240531P00055000 | 2024-05-01 11:09AM EDT | 55.00 | 1.00 | 0.90 | 1.95 | +0.25 | +33.33% | 1 | 52 | 54.15% |
| UPRO240531P00056000 | 2024-04-29 9:43AM EDT | 56.00 | 0.71 | 1.10 | 2.20 | 0.00 | - | 1 | 30 | 52.69% |
| UPRO240531P00057000 | 2024-04-30 9:36AM EDT | 57.00 | 0.90 | 1.35 | 2.45 | 0.00 | - | 1 | 12 | 51.15% |
| UPRO240531P00058000 | 2024-04-30 3:51PM EDT | 58.00 | 1.35 | 1.60 | 2.45 | 0.00 | - | 3 | 18 | 53.71% |
| UPRO240531P00059000 | 2024-04-26 10:26AM EDT | 59.00 | 1.42 | 1.95 | 2.25 | 0.00 | - | 6 | 14 | 44.21% |
| UPRO240531P00060000 | 2024-05-01 11:24AM EDT | 60.00 | 2.46 | 2.30 | 3.70 | +0.62 | +33.70% | 1 | 35 | 58.59% |
| UPRO240531P00060500 | 2024-04-30 3:33PM EDT | 60.50 | 1.95 | 2.50 | 3.90 | 0.00 | - | 3 | 13 | 57.76% |
| UPRO240531P00061000 | 2024-04-30 2:38PM EDT | 61.00 | 2.04 | 2.75 | 2.95 | 0.00 | - | 1 | 11 | 40.23% |
| UPRO240531P00061500 | 2024-04-30 2:54PM EDT | 61.50 | 2.40 | 2.55 | 4.90 | 0.00 | - | 1 | 3 | 64.33% |
| UPRO240531P00062000 | 2024-05-01 11:57AM EDT | 62.00 | 2.30 | 3.20 | 5.00 | -0.32 | -12.21% | 16 | 10 | 61.65% |
| UPRO240531P00062500 | 2024-04-24 12:34PM EDT | 62.50 | 3.30 | 3.50 | 3.70 | 0.00 | - | 351 | 359 | 38.43% |
| UPRO240531P00063000 | 2024-04-22 12:46PM EDT | 63.00 | 4.77 | 3.80 | 5.10 | 0.00 | - | 1 | 3 | 54.37% |
| UPRO240531P00063500 | 2024-04-18 10:34AM EDT | 63.50 | 4.45 | 3.90 | 6.00 | 0.00 | - | - | 1 | 62.92% |
| UPRO240531P00064000 | 2024-05-01 10:58AM EDT | 64.00 | 4.20 | 3.40 | 6.00 | +0.80 | +23.53% | 2 | 8 | 58.18% |
| UPRO240531P00065000 | 2024-04-29 3:21PM EDT | 65.00 | 3.30 | 5.00 | 6.80 | 0.00 | - | 6 | 7 | 60.11% |
| UPRO240531P00065500 | 2024-04-15 3:04PM EDT | 65.50 | 5.40 | 3.40 | 7.40 | 0.00 | - | - | 1 | 63.97% |
| UPRO240531P00066000 | 2024-04-25 1:32PM EDT | 66.00 | 5.90 | 5.10 | 7.70 | 0.00 | - | - | 1 | 63.18% |
| UPRO240531P00066500 | 2024-04-15 9:42AM EDT | 66.50 | 3.62 | 5.00 | 8.20 | 0.00 | - | 1 | 1 | 65.41% |
| UPRO240531P00067000 | 2024-04-26 9:48AM EDT | 67.00 | 4.90 | 5.50 | 8.00 | 0.00 | - | 10 | 11 | 56.30% |
| UPRO240531P00067500 | 2024-04-29 10:51AM EDT | 67.50 | 4.60 | 5.70 | 9.00 | 0.00 | - | 1 | 13 | 66.50% |
| UPRO240531P00068000 | 2024-04-15 2:21PM EDT | 68.00 | 6.63 | 5.70 | 9.50 | 0.00 | - | 4 | 6 | 68.53% |
| UPRO240531P00069000 | 2024-04-15 2:22PM EDT | 69.00 | 7.20 | 6.30 | 10.30 | 0.00 | - | - | 2 | 69.17% |
| UPRO240531P00070000 | 2024-04-22 11:59AM EDT | 70.00 | 10.40 | 7.20 | 11.30 | 0.00 | - | 1 | 1 | 72.90% |
| UPRO240531P00071000 | 2024-04-19 3:05PM EDT | 71.00 | 12.35 | 8.20 | 12.30 | 0.00 | - | 10 | 7 | 76.51% |
