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
58.821,41 -1.446,30 (-2,40%)
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 | 2024-04-01 9:55AM EDT | 30.00 | 41.50 | 32.20 | 37.00 | 0.00 | - | 1 | 16 | 83.35% |
| UPRO240920C00035000 | 2024-04-02 10:25AM EDT | 35.00 | 34.05 | 27.50 | 32.30 | 0.00 | - | - | 2 | 74.80% |
| UPRO240920C00040000 | 2024-04-19 3:57PM EDT | 40.00 | 21.30 | 22.70 | 27.50 | 0.00 | - | 2 | 13 | 64.36% |
| UPRO240920C00042000 | 2024-04-15 11:23AM EDT | 42.00 | 25.20 | 21.20 | 26.00 | 0.00 | - | 5 | 7 | 65.92% |
| UPRO240920C00043000 | 2024-03-11 9:48AM EDT | 43.00 | 25.10 | 23.80 | 27.90 | 0.00 | - | 1 | 1 | 97.75% |
| UPRO240920C00044000 | 2024-04-26 10:05AM EDT | 44.00 | 21.45 | 19.10 | 23.80 | +2.65 | +14.10% | 6 | 2 | 58.67% |
| UPRO240920C00045000 | 2024-04-19 12:29PM EDT | 45.00 | 17.26 | 19.00 | 22.80 | 0.00 | - | 2 | 10 | 61.33% |
| UPRO240920C00046000 | 2024-04-26 10:06AM EDT | 46.00 | 19.60 | 17.50 | 21.70 | -6.65 | -25.33% | 6 | 7 | 55.27% |
| UPRO240920C00047000 | 2024-04-26 10:21AM EDT | 47.00 | 18.60 | 16.90 | 21.00 | -2.60 | -12.26% | 25 | 1 | 56.52% |
| UPRO240920C00048000 | 2024-03-21 1:28PM EDT | 48.00 | 24.90 | 12.90 | 16.30 | 0.00 | - | 1 | 21 | 33.30% |
| UPRO240920C00049000 | 2024-04-15 11:04AM EDT | 49.00 | 18.68 | 15.20 | 18.10 | 0.00 | - | 1 | 4 | 62.15% |
| UPRO240920C00050000 | 2024-04-26 10:00AM EDT | 50.00 | 16.33 | 15.50 | 19.00 | +1.46 | +9.82% | 1 | 98 | 60.61% |
| UPRO240920C00051000 | 2024-04-22 10:24AM EDT | 51.00 | 12.32 | 14.00 | 17.80 | 0.00 | - | 9 | 9 | 54.76% |
| UPRO240920C00052000 | 2024-04-19 12:50PM EDT | 52.00 | 12.30 | 13.00 | 17.00 | 0.00 | - | 5 | 2 | 52.86% |
| UPRO240920C00053000 | 2024-04-12 1:02PM EDT | 53.00 | 16.00 | 12.00 | 16.00 | 0.00 | - | 7 | 32 | 50.10% |
| UPRO240920C00054000 | 2024-04-18 12:34PM EDT | 54.00 | 12.20 | 11.40 | 15.00 | 0.00 | - | 4 | 5 | 62.73% |
| UPRO240920C00055000 | 2024-04-18 1:24PM EDT | 55.00 | 10.90 | 10.90 | 13.60 | 0.00 | - | 5 | 96 | 56.70% |
| UPRO240920C00056000 | 2024-04-23 10:40AM EDT | 56.00 | 11.10 | 10.10 | 12.10 | 0.00 | - | 5 | 94 | 50.07% |
| UPRO240920C00057000 | 2024-04-18 2:57PM EDT | 57.00 | 9.50 | 9.50 | 11.40 | 0.00 | - | 1 | 24 | 49.29% |
| UPRO240920C00058000 | 2024-04-19 2:00PM EDT | 58.00 | 8.38 | 8.90 | 10.70 | 0.00 | - | 1 | 42 | 48.40% |
| UPRO240920C00059000 | 2024-04-24 9:52AM EDT | 59.00 | 9.70 | 9.00 | 10.00 | 0.00 | - | 5 | 28 | 47.40% |
| UPRO240920C00060000 | 2024-04-26 10:01AM EDT | 60.00 | 9.10 | 8.40 | 10.00 | +1.20 | +15.19% | 3 | 39 | 50.92% |
| UPRO240920C00061000 | 2024-04-25 9:39AM EDT | 61.00 | 6.47 | 6.80 | 8.70 | 0.00 | - | 1 | 36 | 45.74% |
| UPRO240920C00062000 | 2024-04-25 10:20AM EDT | 62.00 | 6.20 | 6.00 | 8.10 | 0.00 | - | 3 | 202 | 45.06% |
| UPRO240920C00063000 | 2024-04-25 10:25AM EDT | 63.00 | 5.70 | 7.30 | 7.50 | 0.00 | - | 1 | 142 | 44.25% |
| UPRO240920C00064000 | 2024-04-26 12:20PM EDT | 64.00 | 6.88 | 6.70 | 7.00 | +0.48 | +7.50% | 8 | 22 | 43.95% |
| UPRO240920C00065000 | 2024-04-25 2:47PM EDT | 65.00 | 5.10 | 6.20 | 6.40 | 0.00 | - | 20 | 157 | 42.90% |
| UPRO240920C00066000 | 2024-04-26 2:31PM EDT | 66.00 | 5.90 | 5.70 | 5.90 | +1.40 | +31.11% | 16 | 160 | 42.32% |
| UPRO240920C00070000 | 2024-04-26 1:15PM EDT | 70.00 | 4.20 | 3.90 | 4.10 | +1.30 | +44.83% | 9 | 582 | 39.94% |
| UPRO240920C00075000 | 2024-04-26 3:52PM EDT | 75.00 | 2.46 | 2.35 | 2.55 | +0.74 | +43.02% | 10 | 128 | 38.36% |
| UPRO240920C00080000 | 2024-04-24 3:33PM EDT | 80.00 | 1.32 | 1.35 | 1.45 | 0.00 | - | 1 | 75 | 36.60% |
| UPRO240920C00085000 | 2024-04-22 1:45PM EDT | 85.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 4 | 90 | 36.11% |
| UPRO240920C00090000 | 2024-04-15 10:42AM EDT | 90.00 | 0.87 | 0.20 | 0.80 | 0.00 | - | 2 | 15 | 40.31% |
| UPRO240920C00095000 | 2024-04-19 10:04AM EDT | 95.00 | 0.65 | 0.20 | 0.50 | 0.00 | - | 2 | 17 | 40.11% |
| UPRO240920C00105000 | 2024-03-28 12:53PM EDT | 105.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 51.71% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240920P00030000 | 2024-04-19 2:13PM EDT | 30.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 5 | 103 | 72.80% |
| UPRO240920P00035000 | 2024-04-26 10:00AM EDT | 35.00 | 0.50 | 0.50 | 1.00 | -0.54 | -51.92% | 1 | 78 | 68.02% |
| UPRO240920P00040000 | 2024-04-26 2:31PM EDT | 40.00 | 0.93 | 0.90 | 1.00 | -0.35 | -27.34% | 7 | 60 | 59.01% |
| UPRO240920P00042000 | 2024-04-18 11:19AM EDT | 42.00 | 1.56 | 0.85 | 1.25 | 0.00 | - | 2 | 40 | 55.69% |
| UPRO240920P00043000 | 2024-04-23 2:31PM EDT | 43.00 | 1.32 | 0.90 | 1.60 | 0.00 | - | 2 | 17 | 56.20% |
| UPRO240920P00044000 | 2024-04-23 2:57PM EDT | 44.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 8 | 29 | 54.39% |
| UPRO240920P00045000 | 2024-04-23 2:24PM EDT | 45.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 1 | 59 | 53.25% |
| UPRO240920P00046000 | 2024-02-22 11:16AM EDT | 46.00 | 2.15 | 0.65 | 2.70 | 0.00 | - | 2 | 1 | 54.10% |
| UPRO240920P00047000 | 2024-04-23 1:33PM EDT | 47.00 | 1.87 | 1.55 | 1.70 | 0.00 | - | 3 | 3 | 51.01% |
| UPRO240920P00048000 | 2024-03-26 3:28PM EDT | 48.00 | 1.57 | 0.40 | 2.80 | 0.00 | - | 3 | 4 | 60.55% |
| UPRO240920P00049000 | 2024-04-24 11:18AM EDT | 49.00 | 2.15 | 1.85 | 1.95 | 0.00 | - | 18 | 22 | 49.52% |
| UPRO240920P00050000 | 2024-04-26 10:31AM EDT | 50.00 | 2.10 | 2.00 | 2.10 | -0.50 | -19.23% | 10 | 163 | 48.49% |
| UPRO240920P00051000 | 2024-04-23 12:48PM EDT | 51.00 | 2.55 | 2.15 | 2.30 | 0.00 | - | 1 | 7 | 47.83% |
| UPRO240920P00052000 | 2024-04-23 1:33PM EDT | 52.00 | 2.75 | 2.35 | 2.50 | 0.00 | - | 3 | 6 | 47.05% |
| UPRO240920P00053000 | 2024-04-23 12:52PM EDT | 53.00 | 3.01 | 2.55 | 2.70 | 0.00 | - | 1 | 2 | 46.16% |
| UPRO240920P00054000 | 2024-04-23 1:44PM EDT | 54.00 | 3.20 | 2.75 | 2.90 | 0.00 | - | 1 | 13 | 45.15% |
| UPRO240920P00055000 | 2024-04-25 10:00AM EDT | 55.00 | 3.00 | 3.00 | 3.10 | -1.20 | -28.57% | 1 | 78 | 44.07% |
| UPRO240920P00056000 | 2024-04-25 10:03AM EDT | 56.00 | 3.30 | 3.20 | 3.40 | -1.30 | -28.26% | 2 | 11 | 43.62% |
| UPRO240920P00057000 | 2024-04-15 2:11PM EDT | 57.00 | 4.66 | 3.50 | 3.70 | 0.00 | - | 1 | 15 | 43.03% |
| UPRO240920P00058000 | 2024-04-26 9:36AM EDT | 58.00 | 4.09 | 3.80 | 4.00 | -0.21 | -4.88% | 1 | 39 | 42.31% |
| UPRO240920P00059000 | 2024-02-12 12:47PM EDT | 59.00 | 5.16 | 3.90 | 4.10 | 0.00 | - | 10 | 11 | 40.11% |
| UPRO240920P00060000 | 2024-04-25 10:34AM EDT | 60.00 | 5.90 | 4.40 | 4.60 | 0.00 | - | 4 | 188 | 40.50% |
| UPRO240920P00061000 | 2024-04-23 1:53PM EDT | 61.00 | 5.30 | 4.80 | 5.00 | 0.00 | - | 7 | 44 | 40.05% |
| UPRO240920P00062000 | 2024-04-24 3:12PM EDT | 62.00 | 5.70 | 5.10 | 5.40 | 0.00 | - | 1 | 37 | 39.47% |
| UPRO240920P00063000 | 2024-04-26 2:26PM EDT | 63.00 | 5.60 | 5.50 | 7.40 | -0.42 | -6.98% | 2 | 13 | 48.80% |
| UPRO240920P00064000 | 2024-04-22 11:33AM EDT | 64.00 | 8.50 | 6.00 | 6.20 | 0.00 | - | 1 | 26 | 37.85% |
| UPRO240920P00065000 | 2024-04-26 3:22PM EDT | 65.00 | 6.37 | 6.40 | 8.30 | -0.49 | -7.14% | 20 | 229 | 47.38% |
| UPRO240920P00066000 | 2024-04-24 3:33PM EDT | 66.00 | 7.59 | 6.90 | 8.70 | 0.00 | - | 1 | 62 | 46.18% |
| UPRO240920P00070000 | 2024-04-26 3:09PM EDT | 70.00 | 9.10 | 9.10 | 11.30 | -0.90 | -9.00% | 2 | 49 | 46.40% |
| UPRO240920P00075000 | 2024-04-24 10:10AM EDT | 75.00 | 13.98 | 10.60 | 15.00 | 0.00 | - | 1 | 6 | 47.12% |
| UPRO240920P00080000 | 2024-04-24 10:10AM EDT | 80.00 | 16.77 | 14.60 | 19.00 | 0.00 | - | 1 | 10 | 47.61% |
| UPRO240920P00085000 | 2024-03-19 1:45PM EDT | 85.00 | 18.20 | 22.00 | 26.50 | 0.00 | - | 4 | 4 | 55.93% |
