Deutsche Märkte öffnen in 4 Stunden 55 Minuten
Nikkei 225
38.731,41 -191,62 (-0,49%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.423,50 +580,86 (+0,92%) CMC Crypto 200
1.446,96 -20,98 (-1,43%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240628C00050000 | 2024-05-24 10:45AM EDT | 50.00 | 21.08 | 18.00 | 22.80 | 0.00 | - | 2 | 2 | 61.72% |
| UPRO240628C00058000 | 2024-05-17 12:46PM EDT | 58.00 | 13.65 | 10.10 | 14.90 | 0.00 | - | 1 | 1 | 106.42% |
| UPRO240628C00063000 | 2024-05-24 9:51AM EDT | 63.00 | 8.27 | 7.30 | 9.30 | 0.00 | - | 1 | 2 | 68.48% |
| UPRO240628C00063500 | 2024-05-10 2:52PM EDT | 63.50 | 6.40 | 5.50 | 8.70 | 0.00 | - | - | 1 | 64.14% |
| UPRO240628C00064000 | 2024-05-24 9:53AM EDT | 64.00 | 7.03 | 5.00 | 8.90 | 0.00 | - | 1 | 41 | 73.14% |
| UPRO240628C00065000 | 2024-05-31 2:45PM EDT | 65.00 | 4.65 | 5.20 | 6.80 | 0.00 | - | 3 | 23 | 49.61% |
| UPRO240628C00066000 | 2024-05-14 11:13AM EDT | 66.00 | 4.95 | 3.40 | 6.50 | 0.00 | - | - | 23 | 55.66% |
| UPRO240628C00066500 | 2024-05-29 9:59AM EDT | 66.50 | 5.10 | 4.90 | 6.60 | 0.00 | - | 3 | 3 | 61.91% |
| UPRO240628C00067000 | 2024-05-31 12:53PM EDT | 67.00 | 4.50 | 4.50 | 5.50 | +1.70 | +60.71% | 1 | 1 | 50.05% |
| UPRO240628C00067500 | 2024-05-31 10:07AM EDT | 67.50 | 3.28 | 4.00 | 5.80 | 0.00 | - | 1 | 1 | 58.84% |
| UPRO240628C00068000 | 2024-06-03 10:55AM EDT | 68.00 | 3.60 | 3.50 | 4.80 | -0.81 | -18.37% | 1 | 11 | 48.58% |
| UPRO240628C00068500 | 2024-05-31 12:08PM EDT | 68.50 | 1.95 | 3.50 | 4.00 | 0.00 | - | 1 | 1 | 41.28% |
| UPRO240628C00069000 | 2024-06-03 12:39PM EDT | 69.00 | 3.10 | 3.20 | 3.40 | +0.50 | +19.23% | 8 | 7 | 36.82% |
| UPRO240628C00069500 | 2024-05-30 1:20PM EDT | 69.50 | 2.50 | 2.90 | 3.10 | 0.00 | - | 4 | 4 | 36.43% |
| UPRO240628C00070000 | 2024-05-31 10:25AM EDT | 70.00 | 2.35 | 1.70 | 4.10 | +0.79 | +50.64% | 3 | 52 | 53.66% |
| UPRO240628C00070500 | 2024-05-30 1:20PM EDT | 70.50 | 1.95 | 2.30 | 3.20 | 0.00 | - | 4 | 4 | 44.63% |
| UPRO240628C00071000 | 2024-06-03 10:09AM EDT | 71.00 | 2.20 | 2.10 | 2.40 | +1.16 | +111.54% | 2 | 16 | 36.84% |
| UPRO240628C00071500 | 2024-05-31 1:22PM EDT | 71.50 | 0.99 | 1.85 | 2.90 | 0.00 | - | 2 | 10 | 46.61% |
| UPRO240628C00072000 | 2024-06-03 1:40PM EDT | 72.00 | 1.35 | 1.60 | 2.70 | +0.05 | +3.85% | 1 | 23 | 46.68% |
| UPRO240628C00072500 | 2024-05-31 10:42AM EDT | 72.50 | 0.80 | 1.40 | 2.50 | 0.00 | - | 1 | 11 | 46.61% |
| UPRO240628C00073000 | 2024-06-03 10:43AM EDT | 73.00 | 1.27 | 1.20 | 2.30 | -0.18 | -12.41% | 2 | 6 | 46.39% |
| UPRO240628C00073500 | 2024-05-30 9:57AM EDT | 73.50 | 0.86 | 1.00 | 1.15 | 0.00 | - | 3 | 3 | 32.08% |
| UPRO240628C00075000 | 2024-06-03 1:41PM EDT | 75.00 | 0.52 | 0.60 | 0.80 | -0.04 | -7.14% | 6 | 31 | 32.42% |
| UPRO240628C00076000 | 2024-06-03 9:30AM EDT | 76.00 | 0.50 | 0.40 | 0.50 | +0.19 | +61.29% | 2 | 2 | 30.18% |
| UPRO240628C00077000 | 2024-05-31 3:54PM EDT | 77.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 6 | 46 | 29.83% |
| UPRO240628C00080000 | 2024-06-03 3:35PM EDT | 80.00 | 0.17 | 0.05 | 0.20 | +0.02 | +13.33% | 1 | 16 | 33.20% |
| UPRO240628C00085000 | 2024-05-20 12:38PM EDT | 85.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 1 | 62.55% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240628P00050000 | 2024-05-31 12:30PM EDT | 50.00 | 0.20 | 0.05 | 1.40 | 0.00 | - | 10 | 10 | 101.07% |
| UPRO240628P00055000 | 2024-05-30 11:02AM EDT | 55.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 6 | 16 | 79.49% |
| UPRO240628P00056000 | 2024-05-30 3:46PM EDT | 56.00 | 0.35 | 0.10 | 0.95 | 0.00 | - | 4 | 30 | 67.87% |
| UPRO240628P00057000 | 2024-05-14 3:24PM EDT | 57.00 | 0.55 | 0.10 | 0.95 | 0.00 | - | 1 | 8 | 63.87% |
| UPRO240628P00058000 | 2024-06-03 1:17PM EDT | 58.00 | 0.30 | 0.05 | 0.90 | -0.15 | -33.33% | 1 | 19 | 58.20% |
| UPRO240628P00059000 | 2024-05-13 12:39PM EDT | 59.00 | 0.80 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 51.81% |
| UPRO240628P00060000 | 2024-06-03 12:12PM EDT | 60.00 | 0.45 | 0.20 | 0.50 | -0.24 | -34.78% | 18 | 44 | 51.17% |
| UPRO240628P00061000 | 2024-06-03 2:03PM EDT | 61.00 | 0.51 | 0.40 | 0.50 | -0.09 | -15.00% | 1 | 8 | 47.27% |
| UPRO240628P00061500 | 2024-06-03 10:51AM EDT | 61.50 | 0.54 | 0.45 | 0.55 | -0.06 | -10.00% | 20 | 5 | 46.63% |
| UPRO240628P00062000 | 2024-05-30 1:45PM EDT | 62.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 3 | 11 | 45.95% |
| UPRO240628P00062500 | 2024-06-03 1:40PM EDT | 62.50 | 0.75 | 0.55 | 0.65 | -0.30 | -28.57% | 1 | 2 | 45.12% |
| UPRO240628P00063000 | 2024-06-03 12:28PM EDT | 63.00 | 0.85 | 0.60 | 0.70 | -0.15 | -15.00% | 1 | 21 | 44.19% |
| UPRO240628P00063500 | 2024-05-23 3:20PM EDT | 63.50 | 1.00 | 0.65 | 0.75 | 0.00 | - | 3 | 5 | 43.16% |
| UPRO240628P00064000 | 2024-06-03 12:52PM EDT | 64.00 | 1.10 | 0.00 | 0.85 | 0.00 | - | 2 | 44 | 43.09% |
| UPRO240628P00065000 | 2024-05-30 3:42PM EDT | 65.00 | 1.50 | 0.60 | 1.00 | 0.00 | - | 1 | 42 | 41.48% |
| UPRO240628P00065500 | 2024-06-03 11:07AM EDT | 65.50 | 1.23 | 0.00 | 1.10 | -0.24 | -16.33% | 1 | 7 | 40.92% |
| UPRO240628P00066000 | 2024-05-29 2:33PM EDT | 66.00 | 1.35 | 0.10 | 1.20 | 0.00 | - | 10 | 14 | 40.23% |
| UPRO240628P00066500 | 2024-06-03 12:08PM EDT | 66.50 | 1.45 | 0.00 | 1.30 | +0.10 | +7.41% | 1 | 1 | 39.40% |
| UPRO240628P00067000 | 2024-06-03 3:13PM EDT | 67.00 | 1.55 | 1.30 | 1.45 | -0.85 | -35.42% | 5 | 125 | 39.21% |
| UPRO240628P00067500 | 2024-06-03 12:26PM EDT | 67.50 | 1.95 | 0.50 | 1.55 | -0.55 | -22.00% | 2 | 5 | 38.09% |
| UPRO240628P00068000 | 2024-06-03 10:43AM EDT | 68.00 | 2.00 | 1.30 | 1.70 | -0.09 | -4.31% | 3 | 19 | 37.55% |
| UPRO240628P00068500 | 2024-05-31 3:49PM EDT | 68.50 | 2.25 | 0.75 | 1.95 | 0.00 | - | 1 | 19 | 38.28% |
| UPRO240628P00069000 | 2024-06-03 3:14PM EDT | 69.00 | 2.22 | 1.90 | 2.05 | -1.18 | -34.71% | 3 | 17 | 36.67% |
| UPRO240628P00069500 | 2024-05-30 9:44AM EDT | 69.50 | 2.70 | 1.35 | 2.25 | 0.00 | - | 1 | 1 | 36.30% |
| UPRO240628P00070000 | 2024-05-31 11:25AM EDT | 70.00 | 4.00 | 1.70 | 2.50 | 0.00 | - | 2 | 70 | 36.43% |
| UPRO240628P00070500 | 2024-05-31 3:03PM EDT | 70.50 | 4.00 | 1.95 | 2.70 | 0.00 | - | 4 | 10 | 35.65% |
| UPRO240628P00071000 | 2024-06-03 1:18PM EDT | 71.00 | 3.70 | 2.15 | 2.95 | +0.95 | +34.55% | 26 | 80 | 35.35% |
| UPRO240628P00071500 | 2024-06-03 3:55PM EDT | 71.50 | 3.20 | 2.05 | 3.20 | -1.67 | -34.29% | 16 | 4 | 34.84% |
| UPRO240628P00072000 | 2024-05-31 12:21PM EDT | 72.00 | 3.60 | 2.25 | 4.60 | -2.30 | -38.98% | 4 | 15 | 49.98% |
| UPRO240628P00072500 | 2024-05-31 10:06AM EDT | 72.50 | 4.87 | 3.30 | 3.80 | 0.00 | - | 9 | 10 | 34.57% |
| UPRO240628P00073000 | 2024-05-31 12:57PM EDT | 73.00 | 6.08 | 1.80 | 6.00 | 0.00 | - | 2 | 52 | 60.84% |
| UPRO240628P00073500 | 2024-05-28 3:25PM EDT | 73.50 | 3.80 | 2.60 | 5.00 | 0.00 | - | 4 | 53 | 42.29% |
| UPRO240628P00074000 | 2024-05-29 11:00AM EDT | 74.00 | 5.59 | 3.40 | 6.50 | 0.00 | - | 2 | 3 | 58.89% |
| UPRO240628P00075000 | 2024-05-20 3:59PM EDT | 75.00 | 4.55 | 4.70 | 7.50 | 0.00 | - | 10 | 15 | 63.57% |
| UPRO240628P00080000 | 2024-05-20 3:59PM EDT | 80.00 | 8.65 | 7.70 | 11.90 | 0.00 | - | 10 | 10 | 74.68% |
