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
58.849,69 -1.423,19 (-2,36%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621C00020000 | 2024-03-20 2:49PM EDT | 20.00 | 49.40 | 37.00 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00025000 | 2024-04-03 9:37AM EDT | 25.00 | 43.70 | 36.90 | 41.50 | 0.00 | - | 1 | 4 | 139.84% |
| UPRO240621C00030000 | 2024-03-12 11:31AM EDT | 30.00 | 37.95 | 35.00 | 39.00 | 0.00 | - | 1 | 10 | 206.54% |
| UPRO240621C00033000 | 2024-04-17 9:30AM EDT | 33.00 | 30.72 | 28.70 | 33.50 | 0.00 | - | 1 | 12 | 96.48% |
| UPRO240621C00034000 | 2024-04-02 2:53PM EDT | 34.00 | 35.00 | 27.70 | 32.50 | 0.00 | - | 1 | 23 | 92.58% |
| UPRO240621C00035000 | 2024-04-22 3:35PM EDT | 35.00 | 26.40 | 26.60 | 31.50 | 0.00 | - | 1 | 40 | 85.64% |
| UPRO240621C00036000 | 2023-12-22 3:27PM EDT | 36.00 | 19.71 | 20.70 | 25.50 | 0.00 | - | 2 | 1 | 0.00% |
| UPRO240621C00037000 | 2023-12-22 3:25PM EDT | 37.00 | 18.91 | 19.70 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO240621C00038000 | 2023-12-27 4:09PM EDT | 38.00 | 18.90 | 19.70 | 24.00 | 0.00 | - | 1 | 18 | 0.00% |
| UPRO240621C00039000 | 2024-01-25 11:47AM EDT | 39.00 | 20.49 | 24.50 | 29.00 | 0.00 | - | 16 | 16 | 124.02% |
| UPRO240621C00040000 | 2024-04-25 11:29AM EDT | 40.00 | 21.00 | 22.00 | 26.50 | 0.00 | - | 3 | 42 | 78.42% |
| UPRO240621C00041000 | 2024-04-02 11:21AM EDT | 41.00 | 29.80 | 21.10 | 25.90 | 0.00 | - | 2 | 51 | 83.69% |
| UPRO240621C00042000 | 2024-03-21 10:43AM EDT | 42.00 | 29.54 | 15.60 | 20.40 | 0.00 | - | 1 | 14 | 0.00% |
| UPRO240621C00043000 | 2024-04-17 9:30AM EDT | 43.00 | 21.40 | 19.20 | 24.00 | +0.18 | +0.85% | 6 | 49 | 79.25% |
| UPRO240621C00044000 | 2024-04-08 10:13AM EDT | 44.00 | 25.40 | 18.20 | 23.00 | 0.00 | - | 3 | 166 | 75.64% |
| UPRO240621C00045000 | 2024-04-19 11:33AM EDT | 45.00 | 19.67 | 17.20 | 22.00 | +3.37 | +20.67% | 6 | 249 | 72.07% |
| UPRO240621C00046000 | 2024-04-26 11:10AM EDT | 46.00 | 18.66 | 16.20 | 21.00 | -4.84 | -20.60% | 29 | 116 | 68.56% |
| UPRO240621C00047000 | 2024-04-08 10:11AM EDT | 47.00 | 22.80 | 15.20 | 20.00 | 0.00 | - | 1 | 135 | 65.09% |
| UPRO240621C00048000 | 2024-04-17 9:53AM EDT | 48.00 | 16.40 | 14.20 | 19.00 | 0.00 | - | 4 | 149 | 61.67% |
| UPRO240621C00049000 | 2024-04-22 10:24AM EDT | 49.00 | 12.27 | 13.20 | 18.00 | 0.00 | - | 9 | 49 | 58.30% |
| UPRO240621C00050000 | 2024-04-25 12:04PM EDT | 50.00 | 14.70 | 13.00 | 17.00 | +3.10 | +26.72% | 1 | 266 | 62.99% |
| UPRO240621C00051000 | 2024-04-24 1:02PM EDT | 51.00 | 12.23 | 12.10 | 15.90 | 0.00 | - | 3 | 229 | 59.40% |
| UPRO240621C00052000 | 2024-04-26 10:29AM EDT | 52.00 | 13.00 | 11.20 | 15.50 | +1.00 | +8.33% | 1 | 54 | 61.67% |
| UPRO240621C00053000 | 2024-04-26 2:14PM EDT | 53.00 | 12.44 | 10.00 | 13.80 | +2.34 | +23.17% | 21 | 93 | 50.64% |
| UPRO240621C00055000 | 2024-04-26 1:43PM EDT | 55.00 | 10.20 | 8.50 | 12.10 | +1.00 | +10.87% | 14 | 296 | 73.63% |
| UPRO240621C00060000 | 2024-04-26 3:38PM EDT | 60.00 | 6.60 | 5.10 | 6.70 | +1.20 | +22.22% | 243 | 915 | 46.97% |
| UPRO240621C00065000 | 2024-04-26 2:33PM EDT | 65.00 | 3.55 | 3.40 | 3.60 | +0.85 | +31.48% | 50 | 937 | 41.41% |
| UPRO240621C00070000 | 2024-04-26 3:28PM EDT | 70.00 | 1.60 | 1.45 | 1.60 | +0.48 | +42.86% | 50 | 706 | 37.77% |
| UPRO240621C00075000 | 2024-04-26 12:54PM EDT | 75.00 | 0.59 | 0.50 | 0.65 | +0.15 | +34.09% | 13 | 449 | 36.67% |
| UPRO240621C00080000 | 2024-04-24 11:43AM EDT | 80.00 | 0.17 | 0.10 | 0.40 | 0.00 | - | 4 | 701 | 40.67% |
| UPRO240621C00085000 | 2024-04-24 11:29AM EDT | 85.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 147 | 48.49% |
| UPRO240621C00090000 | 2024-03-15 3:27PM EDT | 90.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 54.79% |
| UPRO240621C00100000 | 2024-04-09 10:27AM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 67.14% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240621P00020000 | 2024-02-28 11:02AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 101 | 169.92% |
| UPRO240621P00025000 | 2024-04-24 10:26AM EDT | 25.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 130 | 118.95% |
| UPRO240621P00030000 | 2024-04-19 3:16PM EDT | 30.00 | 0.23 | 0.05 | 0.70 | 0.00 | - | 4 | 163 | 115.04% |
| UPRO240621P00033000 | 2024-04-09 10:14AM EDT | 33.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 73 | 103.52% |
| UPRO240621P00034000 | 2024-04-22 10:51AM EDT | 34.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 2 | 20 | 99.41% |
| UPRO240621P00035000 | 2024-04-17 1:10PM EDT | 35.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 64 | 95.51% |
| UPRO240621P00036000 | 2024-04-05 1:52PM EDT | 36.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 6 | 25 | 91.70% |
| UPRO240621P00037000 | 2024-04-15 10:36AM EDT | 37.00 | 0.20 | 0.05 | 0.30 | -0.12 | -37.50% | 27 | 45 | 75.00% |
| UPRO240621P00038000 | 2024-04-22 3:31PM EDT | 38.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 4 | 44 | 85.35% |
| UPRO240621P00039000 | 2024-03-19 3:47PM EDT | 39.00 | 0.37 | 0.20 | 0.80 | 0.00 | - | 6 | 24 | 84.77% |
| UPRO240621P00040000 | 2024-04-26 2:28PM EDT | 40.00 | 0.26 | 0.20 | 0.55 | -0.10 | -27.78% | 6 | 158 | 76.07% |
| UPRO240621P00041000 | 2024-04-10 11:17AM EDT | 41.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 2 | 26 | 74.80% |
| UPRO240621P00042000 | 2024-04-23 12:06PM EDT | 42.00 | 0.39 | 0.10 | 0.75 | 0.00 | - | 1 | 64 | 71.39% |
| UPRO240621P00043000 | 2024-04-26 9:53AM EDT | 43.00 | 0.30 | 0.15 | 0.45 | -0.10 | -25.00% | 1 | 46 | 63.09% |
| UPRO240621P00044000 | 2024-04-19 10:30AM EDT | 44.00 | 0.74 | 0.15 | 0.45 | 0.00 | - | 3 | 49 | 59.96% |
| UPRO240621P00045000 | 2024-04-25 2:28PM EDT | 45.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | 80 | 309 | 58.94% |
| UPRO240621P00046000 | 2024-04-10 11:12AM EDT | 46.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 23 | 62.35% |
| UPRO240621P00047000 | 2024-04-22 2:58PM EDT | 47.00 | 0.77 | 0.25 | 0.95 | 0.00 | - | 1 | 30 | 60.50% |
| UPRO240621P00048000 | 2024-04-25 3:20PM EDT | 48.00 | 0.71 | 0.25 | 0.95 | 0.00 | - | 20 | 107 | 57.28% |
| UPRO240621P00049000 | 2024-04-25 9:55AM EDT | 49.00 | 1.05 | 0.30 | 0.65 | 0.00 | - | 8 | 786 | 50.78% |
| UPRO240621P00050000 | 2024-04-26 3:52PM EDT | 50.00 | 0.63 | 0.60 | 0.70 | -0.32 | -33.68% | 18 | 220 | 52.10% |
| UPRO240621P00051000 | 2024-04-23 10:55AM EDT | 51.00 | 1.00 | 0.70 | 1.75 | 0.00 | - | 1 | 53 | 60.21% |
| UPRO240621P00052000 | 2024-04-26 10:06AM EDT | 52.00 | 0.91 | 0.75 | 0.85 | -0.24 | -20.87% | 12 | 144 | 49.85% |
| UPRO240621P00053000 | 2024-04-26 1:40PM EDT | 53.00 | 0.93 | 0.90 | 1.00 | -0.52 | -35.86% | 20 | 65 | 49.27% |
| UPRO240621P00055000 | 2024-04-26 12:48PM EDT | 55.00 | 1.22 | 1.15 | 1.25 | -0.48 | -28.24% | 42 | 420 | 46.41% |
| UPRO240621P00060000 | 2024-04-26 3:52PM EDT | 60.00 | 2.27 | 2.10 | 2.35 | -0.93 | -29.06% | 367 | 558 | 41.11% |
| UPRO240621P00065000 | 2024-04-26 2:57PM EDT | 65.00 | 4.15 | 4.10 | 4.30 | -1.45 | -25.89% | 25 | 438 | 36.60% |
| UPRO240621P00070000 | 2024-04-25 10:42AM EDT | 70.00 | 7.00 | 5.20 | 9.10 | -3.50 | -33.33% | 1 | 561 | 52.39% |
| UPRO240621P00075000 | 2024-04-23 11:07AM EDT | 75.00 | 12.60 | 9.00 | 13.90 | 0.00 | - | 2 | 220 | 64.11% |
| UPRO240621P00080000 | 2024-03-28 10:56AM EDT | 80.00 | 10.20 | 13.60 | 18.40 | 0.00 | - | 1 | 0 | 69.70% |
