Deutsche Märkte schließen in 17 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,43-2,45 (-3,90%)
Ab 11:13AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240920C000300002024-04-01 9:55AM EDT30.0041.5029.1032.900.00-11673.00%
UPRO240920C000350002024-04-02 10:25AM EDT35.0034.0524.4028.500.00--268.75%
UPRO240920C000400002024-04-19 3:57PM EDT40.0021.3020.3023.100.00-21358.98%
UPRO240920C000420002024-04-15 11:23AM EDT42.0025.2018.3022.200.00-5760.84%
UPRO240920C000430002024-03-11 9:48AM EDT43.0025.1023.8027.900.00-11122.63%
UPRO240920C000440002024-04-22 10:24AM EDT44.0018.8017.1020.100.00-1259.25%
UPRO240920C000450002024-04-19 12:29PM EDT45.0017.2616.6017.800.00-21052.03%
UPRO240920C000460002024-03-22 9:49AM EDT46.0026.2515.6016.800.00-1755.69%
UPRO240920C000470002024-03-15 12:51PM EDT47.0021.2018.5022.700.00--195.26%
UPRO240920C000480002024-03-21 1:28PM EDT48.0024.9012.9016.300.00-12163.75%
UPRO240920C000490002024-04-15 11:04AM EDT49.0018.6813.6016.500.00-1458.48%
UPRO240920C000500002024-04-24 1:02PM EDT50.0014.8712.1013.900.00-39854.20%
UPRO240920C000510002024-04-22 10:24AM EDT51.0012.3211.1014.100.00-9960.88%
UPRO240920C000520002024-04-19 12:50PM EDT52.0012.3011.3012.500.00-5253.02%
UPRO240920C000530002024-04-12 1:02PM EDT53.0016.0011.3011.600.00-73250.71%
UPRO240920C000540002024-04-18 12:34PM EDT54.0012.2010.6010.800.00-4549.12%
UPRO240920C000550002024-04-18 1:24PM EDT55.0010.909.9010.200.00-59648.89%
UPRO240920C000560002024-04-23 10:40AM EDT56.0011.109.309.500.00-59447.82%
UPRO240920C000570002024-04-18 2:57PM EDT57.009.508.108.900.00-12447.31%
UPRO240920C000580002024-04-19 2:00PM EDT58.008.388.108.300.00-14246.67%
UPRO240920C000590002024-04-24 9:52AM EDT59.009.707.507.700.00-52845.90%
UPRO240920C000600002024-04-25 10:27AM EDT60.007.226.907.10-1.50-17.20%24045.00%
UPRO240920C000610002024-04-23 12:42PM EDT61.006.476.306.50-1.63-20.12%13743.96%
UPRO240920C000620002024-04-24 10:54AM EDT62.006.205.806.00-1.20-16.22%320243.43%
UPRO240920C000630002024-04-25 10:25AM EDT63.005.705.405.50-0.36-5.94%114242.77%
UPRO240920C000640002024-04-24 10:40AM EDT64.006.404.905.100.00-32242.60%
UPRO240920C000650002024-04-23 3:42PM EDT65.004.704.504.70-1.24-20.88%1513842.31%
UPRO240920C000660002024-04-25 10:23AM EDT66.004.354.104.30-1.05-19.44%714941.86%
UPRO240920C000700002024-04-24 11:56AM EDT70.003.502.752.850.00-1058139.60%
UPRO240920C000750002024-04-25 10:06AM EDT75.001.701.601.70-0.70-29.17%3913138.29%
UPRO240920C000800002024-04-24 3:33PM EDT80.001.320.901.050.00-17538.21%
UPRO240920C000850002024-04-22 1:45PM EDT85.000.650.250.950.00-49042.31%
UPRO240920C000900002024-04-15 10:42AM EDT90.000.870.100.750.00-21544.34%
UPRO240920C000950002024-04-19 10:04AM EDT95.000.650.050.750.00-21748.54%
UPRO240920C001050002024-03-28 12:53PM EDT105.000.300.000.750.00-2056.06%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240920P000300002024-04-19 2:13PM EDT30.000.700.150.800.00-510370.12%
UPRO240920P000350002024-04-19 1:31PM EDT35.001.040.501.150.00-97864.89%
UPRO240920P000400002024-04-22 3:33PM EDT40.001.281.201.350.00-16059.08%
UPRO240920P000420002024-04-18 11:19AM EDT42.001.561.451.550.00-24056.81%
UPRO240920P000430002024-04-23 2:31PM EDT43.001.321.551.650.00-21755.40%
UPRO240920P000440002024-04-23 2:57PM EDT44.001.501.701.800.00-82954.49%
UPRO240920P000450002024-04-23 2:24PM EDT45.001.551.851.900.00-15953.22%
UPRO240920P000460002024-02-22 11:16AM EDT46.002.150.652.700.00-2159.01%
UPRO240920P000470002024-04-23 1:33PM EDT47.001.872.152.250.00-3351.22%
UPRO240920P000480002024-03-26 3:28PM EDT48.001.572.352.450.00-3450.44%
UPRO240920P000490002024-04-24 11:18AM EDT49.002.152.552.650.00-182249.98%
UPRO240920P000500002024-04-23 3:58PM EDT50.002.342.752.850.00-3216448.93%
UPRO240920P000510002024-04-23 12:48PM EDT51.002.552.953.100.00-1748.19%
UPRO240920P000520002024-04-23 1:33PM EDT52.002.753.203.400.00-3647.73%
UPRO240920P000530002024-04-23 12:52PM EDT53.003.013.503.600.00-1246.36%
UPRO240920P000540002024-04-23 1:44PM EDT54.003.203.803.900.00-11345.64%
UPRO240920P000550002024-04-25 9:48AM EDT55.004.204.004.20+0.79+23.17%67244.79%
UPRO240920P000560002024-04-23 12:48PM EDT56.004.604.404.60+0.85+22.67%21044.52%
UPRO240920P000570002024-04-15 2:11PM EDT57.004.664.804.900.00-11543.40%
UPRO240920P000580002024-04-23 3:42PM EDT58.004.305.105.200.00-13942.15%
UPRO240920P000590002024-02-12 12:47PM EDT59.005.163.904.100.00-101131.47%
UPRO240920P000600002024-04-25 10:34AM EDT60.005.906.006.10+0.90+18.00%418841.26%
UPRO240920P000610002024-04-23 1:53PM EDT61.005.306.406.600.00-74440.91%
UPRO240920P000620002024-04-24 3:12PM EDT62.005.706.907.100.00-13740.39%
UPRO240920P000630002024-04-24 3:29PM EDT63.006.027.407.500.00-31339.09%
UPRO240920P000640002024-04-22 11:33AM EDT64.008.507.908.100.00-12638.90%
UPRO240920P000650002024-04-24 9:48AM EDT65.006.868.408.600.00-4022937.92%
UPRO240920P000660002024-04-24 3:33PM EDT66.007.599.109.300.00-16238.09%
UPRO240920P000700002024-04-23 1:43PM EDT70.0010.0011.7012.000.00-154936.55%
UPRO240920P000750002024-04-24 10:10AM EDT75.0013.9813.6017.500.00-1648.18%
UPRO240920P000800002024-04-24 10:10AM EDT80.0016.7717.9021.900.00-11050.24%
UPRO240920P000850002024-03-19 1:45PM EDT85.0018.2022.0026.500.00-4452.61%