Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,14 +690,43 (+1,12%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920C00030000 | 2024-07-16 1:44PM EDT | 30.00 | 54.70 | 43.50 | 48.40 | 0.00 | - | 1 | 18 | 109.57% |
| UPRO240920C00035000 | 2024-05-21 11:36AM EDT | 35.00 | 37.40 | 40.80 | 45.10 | 0.00 | - | 2 | 6 | 172.61% |
| UPRO240920C00040000 | 2024-07-22 10:35AM EDT | 40.00 | 40.44 | 33.60 | 38.50 | 0.00 | - | 2 | 8 | 86.43% |
| UPRO240920C00042000 | 2024-06-10 3:57PM EDT | 42.00 | 31.98 | 40.20 | 44.50 | 0.00 | - | 1 | 6 | 247.19% |
| UPRO240920C00043000 | 2024-07-08 9:51AM EDT | 43.00 | 39.12 | 31.00 | 35.80 | 0.00 | - | 1 | 1 | 94.24% |
| UPRO240920C00044000 | 2024-05-22 9:39AM EDT | 44.00 | 29.12 | 31.90 | 36.30 | 0.00 | - | 1 | 7 | 133.20% |
| UPRO240920C00045000 | 2024-07-22 11:09AM EDT | 45.00 | 35.50 | 29.00 | 33.90 | 0.00 | - | 20 | 32 | 89.55% |
| UPRO240920C00046000 | 2024-05-24 11:00AM EDT | 46.00 | 25.92 | 30.00 | 34.30 | 0.00 | - | 1 | 15 | 125.73% |
| UPRO240920C00047000 | 2024-07-22 9:54AM EDT | 47.00 | 33.87 | 27.00 | 31.90 | 0.00 | - | 1 | 25 | 83.30% |
| UPRO240920C00048000 | 2024-07-12 9:31AM EDT | 48.00 | 34.71 | 26.00 | 30.90 | 0.00 | - | 1 | 107 | 80.22% |
| UPRO240920C00049000 | 2024-06-20 12:28PM EDT | 49.00 | 30.08 | 27.50 | 31.80 | 0.00 | - | 1 | 28 | 122.12% |
| UPRO240920C00050000 | 2024-07-15 3:16PM EDT | 50.00 | 34.90 | 24.10 | 28.90 | 0.00 | - | 2 | 119 | 75.78% |
| UPRO240920C00051000 | 2024-04-22 10:24AM EDT | 51.00 | 12.32 | 20.50 | 24.60 | 0.00 | - | 9 | 9 | 0.00% |
| UPRO240920C00052000 | 2024-07-03 9:59AM EDT | 52.00 | 28.00 | 22.10 | 27.00 | 0.00 | - | 1 | 7 | 71.29% |
| UPRO240920C00053000 | 2024-07-17 10:32AM EDT | 53.00 | 23.07 | 21.20 | 26.00 | -7.33 | -24.11% | 1 | 32 | 69.63% |
| UPRO240920C00054000 | 2024-04-18 12:34PM EDT | 54.00 | 12.20 | 16.50 | 20.20 | 0.00 | - | 4 | 5 | 0.00% |
| UPRO240920C00055000 | 2024-06-21 3:46PM EDT | 55.00 | 23.31 | 21.80 | 26.20 | 0.00 | - | 2 | 93 | 103.61% |
| UPRO240920C00056000 | 2024-07-02 3:30PM EDT | 56.00 | 23.50 | 18.50 | 23.40 | 0.00 | - | 1 | 113 | 68.24% |
| UPRO240920C00057000 | 2024-07-19 1:22PM EDT | 57.00 | 21.99 | 17.50 | 22.40 | 0.00 | - | 10 | 17 | 65.28% |
| UPRO240920C00058000 | 2024-07-24 9:53AM EDT | 58.00 | 20.60 | 16.60 | 21.50 | 0.00 | - | 2 | 37 | 64.09% |
| UPRO240920C00059000 | 2024-07-02 3:58PM EDT | 59.00 | 21.00 | 16.00 | 20.50 | 0.00 | - | 1 | 23 | 64.36% |
| UPRO240920C00060000 | 2024-07-25 1:10PM EDT | 60.00 | 18.60 | 15.00 | 19.50 | 0.00 | - | 53 | 102 | 61.33% |
| UPRO240920C00061000 | 2024-07-08 3:26PM EDT | 61.00 | 21.41 | 14.00 | 18.80 | 0.00 | - | 6 | 36 | 60.55% |
| UPRO240920C00062000 | 2024-07-01 3:30PM EDT | 62.00 | 16.65 | 13.20 | 18.00 | 0.00 | - | 20 | 275 | 60.23% |
| UPRO240920C00063000 | 2024-07-25 1:20PM EDT | 63.00 | 15.20 | 13.20 | 17.00 | 0.00 | - | 1 | 148 | 63.48% |
| UPRO240920C00064000 | 2024-07-24 3:54PM EDT | 64.00 | 12.60 | 12.10 | 16.00 | 0.00 | - | 3 | 13 | 59.60% |
| UPRO240920C00065000 | 2024-07-25 3:54PM EDT | 65.00 | 11.50 | 10.70 | 15.50 | 0.00 | - | 12 | 191 | 56.91% |
| UPRO240920C00066000 | 2024-07-25 3:45PM EDT | 66.00 | 11.80 | 10.60 | 12.80 | +0.30 | +2.61% | 10 | 238 | 61.35% |
| UPRO240920C00070000 | 2024-07-26 2:53PM EDT | 70.00 | 8.90 | 8.80 | 9.40 | +0.20 | +2.30% | 100 | 741 | 50.22% |
| UPRO240920C00075000 | 2024-07-26 3:45PM EDT | 75.00 | 5.50 | 5.50 | 6.20 | +0.52 | +10.44% | 127 | 489 | 49.02% |
| UPRO240920C00080000 | 2024-07-26 3:56PM EDT | 80.00 | 2.97 | 2.95 | 3.40 | +0.52 | +21.22% | 58 | 1,504 | 42.92% |
| UPRO240920C00085000 | 2024-07-26 3:10PM EDT | 85.00 | 1.55 | 1.35 | 2.00 | +0.24 | +18.32% | 133 | 684 | 42.94% |
| UPRO240920C00090000 | 2024-07-26 1:01PM EDT | 90.00 | 0.80 | 0.55 | 0.70 | +0.15 | +23.08% | 1 | 241 | 37.06% |
| UPRO240920C00095000 | 2024-07-26 11:02AM EDT | 95.00 | 0.44 | 0.10 | 0.70 | -0.21 | -32.31% | 2 | 32 | 44.80% |
| UPRO240920C00100000 | 2024-07-17 2:00PM EDT | 100.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 7 | 30 | 52.73% |
| UPRO240920C00105000 | 2024-07-19 3:15PM EDT | 105.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 20 | 25 | 57.18% |
| UPRO240920C00110000 | 2024-06-17 2:43PM EDT | 110.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | - | 1 | 56.89% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920P00030000 | 2024-07-24 10:32AM EDT | 30.00 | 0.08 | 0.05 | 0.35 | 0.00 | - | 3 | 112 | 119.92% |
| UPRO240920P00035000 | 2024-07-24 1:02PM EDT | 35.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 80 | 115.04% |
| UPRO240920P00040000 | 2024-07-26 10:22AM EDT | 40.00 | 0.20 | 0.15 | 0.45 | +0.04 | +25.00% | 10 | 81 | 92.09% |
| UPRO240920P00042000 | 2024-07-08 11:43AM EDT | 42.00 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 10 | 47 | 84.57% |
| UPRO240920P00043000 | 2024-06-12 12:47PM EDT | 43.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 12 | 25 | 87.79% |
| UPRO240920P00044000 | 2024-07-23 11:53AM EDT | 44.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 2 | 33 | 86.82% |
| UPRO240920P00045000 | 2024-07-23 9:46AM EDT | 45.00 | 0.21 | 0.15 | 0.50 | 0.00 | - | 12 | 95 | 78.42% |
| UPRO240920P00046000 | 2024-06-06 12:51PM EDT | 46.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 2 | 14 | 79.79% |
| UPRO240920P00047000 | 2024-06-06 12:50PM EDT | 47.00 | 0.59 | 0.15 | 0.75 | 0.00 | - | 2 | 15 | 77.83% |
| UPRO240920P00048000 | 2024-07-15 11:53AM EDT | 48.00 | 0.20 | 0.20 | 0.85 | 0.00 | - | 1 | 11 | 77.54% |
| UPRO240920P00049000 | 2024-06-06 12:48PM EDT | 49.00 | 0.68 | 0.15 | 0.75 | 0.00 | - | 2 | 501 | 72.07% |
| UPRO240920P00050000 | 2024-07-11 11:08AM EDT | 50.00 | 0.55 | 0.25 | 0.85 | +0.15 | +37.50% | 10 | 142 | 72.56% |
| UPRO240920P00051000 | 2024-07-22 9:30AM EDT | 51.00 | 0.50 | 0.25 | 0.95 | 0.00 | - | 1 | 29 | 71.19% |
| UPRO240920P00052000 | 2024-07-01 9:40AM EDT | 52.00 | 0.53 | 0.25 | 1.00 | 0.00 | - | 19 | 20 | 69.04% |
| UPRO240920P00053000 | 2024-06-12 1:15PM EDT | 53.00 | 0.74 | 0.25 | 0.50 | 0.00 | - | 4 | 11 | 58.79% |
| UPRO240920P00054000 | 2024-06-12 1:10PM EDT | 54.00 | 0.79 | 0.20 | 0.75 | 0.00 | - | 2 | 21 | 59.38% |
| UPRO240920P00055000 | 2024-07-25 12:17PM EDT | 55.00 | 0.70 | 0.45 | 0.85 | -0.02 | -2.78% | 1 | 222 | 61.38% |
| UPRO240920P00056000 | 2024-07-25 3:57PM EDT | 56.00 | 1.02 | 0.50 | 1.25 | 0.00 | - | 1 | 29 | 63.62% |
| UPRO240920P00057000 | 2024-07-12 10:05AM EDT | 57.00 | 0.44 | 0.70 | 1.05 | 0.00 | - | 1 | 18 | 60.79% |
| UPRO240920P00058000 | 2024-07-26 12:13PM EDT | 58.00 | 0.84 | 0.85 | 1.00 | -0.12 | -12.50% | 1 | 23 | 58.94% |
| UPRO240920P00059000 | 2024-07-24 2:14PM EDT | 59.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 7 | 32 | 57.52% |
| UPRO240920P00060000 | 2024-07-25 2:04PM EDT | 60.00 | 1.12 | 1.00 | 1.20 | 0.00 | - | 2 | 384 | 56.40% |
| UPRO240920P00061000 | 2024-07-24 9:59AM EDT | 61.00 | 1.00 | 1.10 | 1.30 | 0.00 | - | 1 | 66 | 55.13% |
| UPRO240920P00062000 | 2024-07-22 12:09PM EDT | 62.00 | 1.25 | 1.25 | 1.40 | +0.30 | +31.58% | 3 | 44 | 54.13% |
| UPRO240920P00063000 | 2024-07-24 3:22PM EDT | 63.00 | 1.37 | 1.35 | 1.50 | -0.28 | -16.97% | 1 | 73 | 52.61% |
| UPRO240920P00064000 | 2024-07-19 3:13PM EDT | 64.00 | 1.36 | 1.50 | 1.65 | 0.00 | - | 1 | 51 | 51.64% |
| UPRO240920P00065000 | 2024-07-26 1:35PM EDT | 65.00 | 1.63 | 1.65 | 1.80 | -0.48 | -22.75% | 30 | 456 | 50.51% |
| UPRO240920P00066000 | 2024-07-25 3:54PM EDT | 66.00 | 1.95 | 1.80 | 1.95 | -0.48 | -19.75% | 7 | 122 | 50.10% |
| UPRO240920P00070000 | 2024-07-26 3:07PM EDT | 70.00 | 2.85 | 1.85 | 2.85 | -0.75 | -20.83% | 40 | 718 | 46.28% |
| UPRO240920P00075000 | 2024-07-26 12:10PM EDT | 75.00 | 4.30 | 3.50 | 4.50 | -0.45 | -9.47% | 41 | 782 | 41.70% |
| UPRO240920P00080000 | 2024-07-26 1:27PM EDT | 80.00 | 6.95 | 4.80 | 7.00 | -1.34 | -16.16% | 18 | 575 | 38.04% |
| UPRO240920P00085000 | 2024-07-26 3:56PM EDT | 85.00 | 10.80 | 9.20 | 12.30 | +0.70 | +6.93% | 2 | 274 | 53.92% |
| UPRO240920P00090000 | 2024-07-22 3:00PM EDT | 90.00 | 10.50 | 12.30 | 17.00 | 0.00 | - | 2 | 4 | 62.10% |
