Deutsche Märkte schließen in 1 Stunde 43 Minute

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,54+0,72 (+1,04%)
Ab 09:47AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240531C000400002024-05-03 10:34AM EDT40.0024.150.0032.600.00-20361.23%
UPRO240531C000450002024-05-07 9:30AM EDT45.0022.2023.5027.800.00-22151.95%
UPRO240531C000560002024-04-30 3:55PM EDT56.007.000.000.000.00-100.00%
UPRO240531C000580002024-05-06 10:00AM EDT58.008.8010.5014.800.00-2274.41%
UPRO240531C000590002024-05-07 1:56PM EDT59.008.359.5013.700.00-1161.72%
UPRO240531C000600002024-05-01 10:16AM EDT60.003.500.000.000.00-2130.00%
UPRO240531C000610002024-05-17 10:49AM EDT61.0010.150.000.000.00-1340.00%
UPRO240531C000620002024-05-03 11:24AM EDT62.003.900.000.000.00-270.00%
UPRO240531C000625002024-05-21 9:30AM EDT62.508.807.408.900.00-192250.20%
UPRO240531C000630002024-05-22 2:02PM EDT63.006.615.509.800.00-185131.64%
UPRO240531C000635002024-05-03 3:35PM EDT63.503.335.009.300.00-15126.86%
UPRO240531C000640002024-05-17 11:24AM EDT64.007.434.508.700.00-1215119.19%
UPRO240531C000645002024-05-15 10:51AM EDT64.506.604.008.200.00-1011114.45%
UPRO240531C000650002024-05-23 2:38PM EDT65.005.183.507.700.00-1554109.67%
UPRO240531C000655002024-05-20 10:18AM EDT65.506.800.007.200.00-140104.83%
UPRO240531C000660002024-05-14 3:33PM EDT66.004.093.106.200.00-255986.04%
UPRO240531C000665002024-05-14 1:14PM EDT66.503.002.406.400.00-328100.49%
UPRO240531C000670002024-05-23 10:01AM EDT67.004.472.054.300.00-314250.78%
UPRO240531C000675002024-05-23 3:29PM EDT67.502.552.404.200.00-405858.30%
UPRO240531C000680002024-05-23 2:50PM EDT68.002.202.550.000.00-16290.00%
UPRO240531C000685002024-05-23 3:55PM EDT68.501.951.102.750.00-66936.87%
UPRO240531C000690002024-05-23 3:58PM EDT69.001.571.852.350.00-587735.16%
UPRO240531C000695002024-05-23 3:55PM EDT69.501.301.452.050.00-547635.55%
UPRO240531C000700002024-05-23 3:54PM EDT70.001.051.051.700.00-3916734.03%
UPRO240531C000705002024-05-23 2:53PM EDT70.500.750.751.400.00-101933.11%
UPRO240531C000710002024-05-23 3:40PM EDT71.000.610.501.200.00-2114233.89%
UPRO240531C000715002024-05-24 9:30AM EDT71.500.600.550.60+0.15+33.33%34424.02%
UPRO240531C000720002024-05-24 9:30AM EDT72.000.400.000.00+0.05+16.67%12483.13%
UPRO240531C000725002024-05-23 10:01AM EDT72.500.850.250.400.00-49026.42%
UPRO240531C000730002024-05-23 3:19PM EDT73.000.200.150.300.00-2017226.56%
UPRO240531C000735002024-05-23 12:14PM EDT73.500.450.100.250.00-53827.88%
UPRO240531C000740002024-05-23 11:25AM EDT74.000.350.050.150.00-26326.37%
UPRO240531C000750002024-05-23 2:38PM EDT75.000.130.000.450.00-719344.34%
UPRO240531C000760002024-05-23 1:56PM EDT76.000.030.000.750.00-23160.64%
UPRO240531C000800002024-05-16 1:25PM EDT80.000.050.000.750.00--1567.58%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240531P000400002024-04-22 3:57PM EDT40.000.200.000.000.00-5050.00%
UPRO240531P000450002024-05-03 10:17AM EDT45.000.080.000.750.00-218190.82%
UPRO240531P000500002024-05-23 3:14PM EDT50.000.050.000.750.00-244152.93%
UPRO240531P000550002024-05-17 3:48PM EDT55.000.050.000.050.00-43373.44%
UPRO240531P000560002024-05-20 11:58AM EDT56.000.130.000.750.00-1018111.13%
UPRO240531P000565002024-05-17 3:51PM EDT56.500.050.000.750.00-55107.72%
UPRO240531P000570002024-05-17 3:59PM EDT57.000.050.000.750.00-617104.40%
UPRO240531P000575002024-05-03 3:07PM EDT57.500.550.000.750.00-35100.98%
UPRO240531P000580002024-05-08 11:31AM EDT58.000.330.000.750.00-12197.66%
UPRO240531P000590002024-05-23 10:01AM EDT59.000.040.000.750.00-23191.11%
UPRO240531P000600002024-05-22 11:41AM EDT60.000.050.000.750.00-114484.57%
UPRO240531P000605002024-05-14 1:43PM EDT60.500.250.050.000.00-11225.00%
UPRO240531P000610002024-05-20 11:58AM EDT61.000.170.000.750.00-1011377.93%
UPRO240531P000615002024-05-10 11:24AM EDT61.500.400.000.750.00-1274.71%
UPRO240531P000620002024-05-16 11:10AM EDT62.000.480.050.750.00-18572.75%
UPRO240531P000625002024-05-17 2:19PM EDT62.500.150.000.150.00-136453.91%
UPRO240531P000630002024-05-22 10:22AM EDT63.000.080.050.000.00-44125.00%
UPRO240531P000635002024-05-13 1:45PM EDT63.500.600.000.150.00-61348.34%
UPRO240531P000640002024-05-23 9:38AM EDT64.000.060.050.150.00-117245.51%
UPRO240531P000645002024-05-14 10:41AM EDT64.500.750.050.150.00--142.68%
UPRO240531P000650002024-05-23 3:34PM EDT65.000.170.050.150.00-27739.84%
UPRO240531P000655002024-05-22 9:56AM EDT65.500.120.050.200.00-45539.84%
UPRO240531P000660002024-05-23 2:59PM EDT66.000.350.050.650.00-24455.08%
UPRO240531P000665002024-05-23 12:06PM EDT66.500.110.000.000.00-1812.50%
UPRO240531P000670002024-05-23 3:29PM EDT67.000.400.150.300.00-5110735.01%
UPRO240531P000675002024-05-23 12:06PM EDT67.500.150.200.350.00-11633.50%
UPRO240531P000680002024-05-23 3:56PM EDT68.000.550.250.400.00-164731.59%
UPRO240531P000685002024-05-23 1:56PM EDT68.500.550.350.500.00-21130.91%
UPRO240531P000690002024-05-23 3:03PM EDT69.001.000.450.600.00-153229.59%
UPRO240531P000695002024-05-23 3:54PM EDT69.501.000.301.000.00-213935.35%
UPRO240531P000700002024-05-23 3:54PM EDT70.001.200.501.200.00-657935.06%
UPRO240531P000705002024-05-23 2:56PM EDT70.501.780.901.200.00-71529.35%
UPRO240531P000710002024-05-23 3:06PM EDT71.002.151.201.450.00-42328.91%
UPRO240531P000715002024-05-23 2:50PM EDT71.502.401.401.700.00-121327.64%
UPRO240531P000720002024-05-23 12:39PM EDT72.001.101.651.950.00-32025.34%
UPRO240531P000725002024-05-23 1:26PM EDT72.501.850.204.500.00-2281.35%
UPRO240531P000730002024-05-23 2:02PM EDT73.003.040.503.200.00-2240.04%