Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.076,20 +300,82 (+0,80%) Gold
2.410,80 +12,80 (+0,53%) EUR/USD
1,0660 +0,0014 (+0,13%) Bitcoin EUR
60.600,36 +1.380,72 (+2,33%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:52PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117C00015000 | 2024-03-28 10:16AM EDT | 15.00 | 55.60 | 44.40 | 46.30 | 0.00 | - | 2 | 124 | 72.85% |
| UPRO250117C00016000 | 2023-05-25 3:44PM EDT | 16.00 | 25.14 | 27.50 | 32.50 | 0.00 | - | 3 | 5 | 0.00% |
| UPRO250117C00017000 | 2023-12-05 11:58AM EDT | 17.00 | 32.37 | 34.00 | 38.50 | 0.00 | - | 7 | 10 | 0.00% |
| UPRO250117C00018000 | 2024-03-15 11:23AM EDT | 18.00 | 47.30 | 45.60 | 49.50 | 0.00 | - | 2 | 3 | 177.93% |
| UPRO250117C00019000 | 2023-11-08 12:25PM EDT | 19.00 | 25.40 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 0.00% |
| UPRO250117C00020000 | 2024-03-20 2:45PM EDT | 20.00 | 49.50 | 38.50 | 42.70 | 0.00 | - | 5 | 134 | 72.66% |
| UPRO250117C00021000 | 2024-03-07 11:24AM EDT | 21.00 | 46.00 | 45.60 | 50.50 | 0.00 | - | 1 | 5 | 205.42% |
| UPRO250117C00022000 | 2024-01-10 11:14AM EDT | 22.00 | 33.20 | 38.50 | 43.50 | 0.00 | - | 3 | 7 | 115.06% |
| UPRO250117C00023000 | 2024-04-08 10:22AM EDT | 23.00 | 46.25 | 35.80 | 39.90 | 0.00 | - | 4 | 6 | 71.88% |
| UPRO250117C00024000 | 2024-02-14 4:51PM EDT | 24.00 | 38.75 | 40.00 | 45.00 | 0.00 | - | 20 | 23 | 150.66% |
| UPRO250117C00025000 | 2024-03-15 3:02PM EDT | 25.00 | 41.50 | 38.80 | 43.00 | 0.00 | - | 1 | 67 | 138.04% |
| UPRO250117C00026000 | 2024-04-15 9:40AM EDT | 26.00 | 41.70 | 33.10 | 37.10 | 0.00 | - | 1 | 31 | 69.19% |
| UPRO250117C00027000 | 2024-03-21 9:45AM EDT | 27.00 | 44.50 | 32.30 | 36.20 | 0.00 | - | 1 | 283 | 69.34% |
| UPRO250117C00028000 | 2024-04-12 2:39PM EDT | 28.00 | 38.43 | 31.60 | 35.30 | 0.00 | - | 15 | 14 | 70.02% |
| UPRO250117C00029000 | 2024-02-12 4:35PM EDT | 29.00 | 35.00 | 37.50 | 42.50 | 0.00 | - | 1 | 10 | 150.22% |
| UPRO250117C00030000 | 2024-04-18 2:51PM EDT | 30.00 | 30.80 | 29.80 | 33.70 | 0.00 | - | 2 | 165 | 69.09% |
| UPRO250117C00031000 | 2023-11-22 10:45AM EDT | 31.00 | 21.10 | 26.30 | 27.10 | 0.00 | - | 6 | 20 | 0.00% |
| UPRO250117C00032000 | 2023-12-21 12:31PM EDT | 32.00 | 24.90 | 25.10 | 27.40 | 0.00 | - | 2 | 13 | 0.00% |
| UPRO250117C00033000 | 2024-03-01 10:35AM EDT | 33.00 | 35.50 | 37.90 | 40.80 | 0.00 | - | 5 | 78 | 160.35% |
| UPRO250117C00034000 | 2024-03-12 11:21AM EDT | 34.00 | 35.55 | 32.80 | 36.80 | 0.00 | - | 5 | 37 | 124.46% |
| UPRO250117C00035000 | 2024-04-19 1:05PM EDT | 35.00 | 27.50 | 25.80 | 28.20 | -6.55 | -19.24% | 1 | 374 | 59.47% |
| UPRO250117C00036000 | 2024-02-14 10:30AM EDT | 36.00 | 27.99 | 30.40 | 34.50 | 0.00 | - | 2 | 31 | 113.39% |
| UPRO250117C00037000 | 2024-02-23 2:12PM EDT | 37.00 | 30.91 | 33.60 | 37.50 | 0.00 | - | 2 | 38 | 141.82% |
| UPRO250117C00038000 | 2024-03-20 11:58AM EDT | 38.00 | 32.10 | 23.20 | 25.60 | 0.00 | - | 1 | 15 | 56.51% |
| UPRO250117C00039000 | 2024-02-20 1:19PM EDT | 39.00 | 25.23 | 31.50 | 36.00 | 0.00 | - | 2 | 12 | 134.28% |
| UPRO250117C00040000 | 2024-04-17 12:14PM EDT | 40.00 | 24.60 | 21.60 | 25.00 | 0.00 | - | 15 | 549 | 59.73% |
| UPRO250117C00041000 | 2024-04-17 12:09PM EDT | 41.00 | 24.15 | 22.00 | 24.30 | 0.00 | - | 65 | 128 | 63.99% |
| UPRO250117C00042000 | 2024-04-18 2:48PM EDT | 42.00 | 20.80 | 19.90 | 22.30 | 0.00 | - | 1 | 85 | 53.30% |
| UPRO250117C00043000 | 2024-04-12 12:52PM EDT | 43.00 | 26.00 | 20.00 | 21.80 | 0.00 | - | 1 | 35 | 57.04% |
| UPRO250117C00044000 | 2024-03-14 12:13PM EDT | 44.00 | 26.14 | 23.80 | 26.10 | 0.00 | - | 1 | 47 | 88.75% |
| UPRO250117C00045000 | 2024-04-17 11:47AM EDT | 45.00 | 19.50 | 17.90 | 20.30 | 0.00 | - | 4 | 152 | 53.63% |
| UPRO250117C00046000 | 2024-04-17 10:44AM EDT | 46.00 | 21.00 | 18.60 | 20.00 | 0.00 | - | 5 | 56 | 59.20% |
| UPRO250117C00047000 | 2024-03-21 12:01PM EDT | 47.00 | 27.73 | 16.40 | 18.50 | 0.00 | - | 1 | 24 | 51.17% |
| UPRO250117C00048000 | 2024-03-20 2:45PM EDT | 48.00 | 25.00 | 15.70 | 18.30 | 0.00 | - | 4 | 73 | 52.27% |
| UPRO250117C00049000 | 2024-04-16 9:32AM EDT | 49.00 | 19.50 | 15.60 | 17.20 | 0.00 | - | 1 | 71 | 52.27% |
| UPRO250117C00050000 | 2024-04-18 2:14PM EDT | 50.00 | 16.90 | 16.00 | 16.30 | 0.00 | - | 5 | 2,659 | 54.22% |
| UPRO250117C00055000 | 2024-04-19 12:46PM EDT | 55.00 | 12.90 | 12.70 | 13.20 | -0.80 | -5.84% | 1,500 | 1,801 | 51.16% |
| UPRO250117C00060000 | 2024-04-19 12:14PM EDT | 60.00 | 10.00 | 10.00 | 10.30 | -0.70 | -6.54% | 96 | 1,597 | 49.29% |
| UPRO250117C00065000 | 2024-04-19 1:18PM EDT | 65.00 | 8.00 | 7.60 | 7.80 | -0.16 | -1.96% | 6 | 879 | 46.48% |
| UPRO250117C00070000 | 2024-04-19 1:36PM EDT | 70.00 | 5.70 | 5.60 | 5.80 | -1.10 | -15.97% | 19 | 513 | 44.41% |
| UPRO250117C00075000 | 2024-04-19 1:26PM EDT | 75.00 | 4.10 | 4.00 | 4.30 | -0.58 | -12.39% | 2 | 249 | 43.14% |
| UPRO250117C00080000 | 2024-04-19 12:16PM EDT | 80.00 | 2.55 | 2.85 | 3.00 | -0.95 | -27.14% | 1 | 850 | 41.28% |
| UPRO250117C00085000 | 2024-04-19 1:20PM EDT | 85.00 | 2.15 | 2.00 | 2.15 | -0.30 | -12.24% | 2 | 64 | 40.49% |
| UPRO250117C00090000 | 2024-04-19 11:47AM EDT | 90.00 | 1.55 | 1.40 | 1.55 | -0.03 | -1.90% | 2 | 175 | 40.03% |
| UPRO250117C00095000 | 2024-04-16 11:31AM EDT | 95.00 | 1.50 | 1.05 | 1.90 | 0.00 | - | 1 | 15 | 46.17% |
| UPRO250117C00100000 | 2024-04-17 1:11PM EDT | 100.00 | 0.93 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 46.18% |
| UPRO250117C00105000 | 2024-04-12 1:20PM EDT | 105.00 | 1.15 | 0.30 | 1.00 | 0.00 | - | 30 | 31 | 44.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO250117P00015000 | 2024-04-19 12:17PM EDT | 15.00 | 0.30 | 0.15 | 0.50 | -0.14 | -31.82% | 10 | 1,132 | 89.75% |
| UPRO250117P00016000 | 2024-04-16 10:19AM EDT | 16.00 | 0.49 | 0.10 | 1.50 | 0.00 | - | 2 | 105 | 103.61% |
| UPRO250117P00017000 | 2024-04-15 10:31AM EDT | 17.00 | 0.45 | 0.10 | 1.65 | 0.00 | - | 42 | 44 | 101.27% |
| UPRO250117P00018000 | 2024-04-19 10:09AM EDT | 18.00 | 0.35 | 0.15 | 0.95 | -0.15 | -30.00% | 1 | 54 | 87.21% |
| UPRO250117P00019000 | 2024-04-19 1:05PM EDT | 19.00 | 0.35 | 0.40 | 0.85 | -0.20 | -36.36% | 2 | 49 | 85.94% |
| UPRO250117P00020000 | 2024-04-17 1:29PM EDT | 20.00 | 0.59 | 0.30 | 0.90 | 0.00 | - | 6 | 140 | 81.64% |
| UPRO250117P00021000 | 2024-04-17 1:24PM EDT | 21.00 | 0.65 | 0.15 | 2.85 | 0.00 | - | 2 | 59 | 98.73% |
| UPRO250117P00022000 | 2024-04-17 1:23PM EDT | 22.00 | 0.70 | 0.40 | 1.05 | 0.00 | - | 2 | 50 | 78.47% |
| UPRO250117P00023000 | 2024-04-17 1:21PM EDT | 23.00 | 0.77 | 0.20 | 1.20 | 0.00 | - | 2 | 29 | 74.76% |
| UPRO250117P00024000 | 2024-04-17 1:20PM EDT | 24.00 | 0.80 | 0.50 | 1.20 | 0.00 | - | 2 | 51 | 75.20% |
| UPRO250117P00025000 | 2024-04-16 9:47AM EDT | 25.00 | 0.95 | 0.55 | 1.30 | 0.00 | - | 1 | 119 | 73.78% |
| UPRO250117P00026000 | 2024-04-16 3:28PM EDT | 26.00 | 0.95 | 0.15 | 1.45 | 0.00 | - | 2 | 33 | 68.41% |
| UPRO250117P00027000 | 2024-04-16 3:26PM EDT | 27.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 2 | 33 | 65.19% |
| UPRO250117P00028000 | 2024-04-16 3:24PM EDT | 28.00 | 0.95 | 0.05 | 3.10 | 0.00 | - | 2 | 7 | 76.00% |
| UPRO250117P00029000 | 2024-04-16 3:23PM EDT | 29.00 | 1.15 | 0.05 | 1.70 | 0.00 | - | 2 | 31 | 62.04% |
| UPRO250117P00030000 | 2024-04-17 1:28PM EDT | 30.00 | 1.32 | 1.00 | 1.80 | 0.00 | - | 5 | 141 | 67.85% |
| UPRO250117P00031000 | 2024-04-10 11:34AM EDT | 31.00 | 1.22 | 0.20 | 2.55 | 0.00 | - | 18 | 28 | 64.87% |
| UPRO250117P00032000 | 2024-04-10 11:34AM EDT | 32.00 | 1.25 | 0.10 | 2.00 | 0.00 | - | 2 | 8 | 57.69% |
| UPRO250117P00033000 | 2024-04-10 11:34AM EDT | 33.00 | 1.25 | 0.35 | 2.85 | 0.00 | - | 2 | 40 | 62.77% |
| UPRO250117P00034000 | 2024-04-15 3:12PM EDT | 34.00 | 1.80 | 0.70 | 2.25 | 0.00 | - | 2 | 17 | 58.77% |
| UPRO250117P00035000 | 2024-04-17 11:32AM EDT | 35.00 | 2.00 | 1.90 | 2.15 | 0.00 | - | 4 | 64 | 62.65% |
| UPRO250117P00036000 | 2024-04-10 11:29AM EDT | 36.00 | 1.65 | 2.10 | 2.25 | 0.00 | - | 2 | 51 | 61.72% |
| UPRO250117P00037000 | 2024-04-10 11:28AM EDT | 37.00 | 1.77 | 2.25 | 2.40 | 0.00 | - | 2 | 25 | 60.74% |
| UPRO250117P00038000 | 2024-04-10 11:27AM EDT | 38.00 | 1.80 | 2.45 | 2.60 | 0.00 | - | 2 | 18 | 60.18% |
| UPRO250117P00039000 | 2024-04-12 11:56AM EDT | 39.00 | 2.20 | 2.55 | 2.75 | 0.00 | - | 4 | 15 | 58.86% |
| UPRO250117P00040000 | 2024-04-18 11:45AM EDT | 40.00 | 2.90 | 2.75 | 2.95 | +0.30 | +11.54% | 1 | 144 | 58.15% |
| UPRO250117P00041000 | 2024-04-04 2:22PM EDT | 41.00 | 2.10 | 2.95 | 3.20 | 0.00 | - | 1 | 27 | 57.59% |
| UPRO250117P00042000 | 2024-04-15 3:14PM EDT | 42.00 | 3.09 | 3.10 | 3.40 | 0.00 | - | 1 | 44 | 56.54% |
| UPRO250117P00043000 | 2024-04-19 11:19AM EDT | 43.00 | 3.40 | 3.40 | 3.60 | +0.30 | +9.68% | 1 | 18 | 56.03% |
| UPRO250117P00044000 | 2024-04-02 10:20AM EDT | 44.00 | 2.70 | 3.60 | 3.80 | 0.00 | - | 3 | 52 | 55.07% |
| UPRO250117P00045000 | 2024-04-12 1:12PM EDT | 45.00 | 3.40 | 3.80 | 4.00 | 0.00 | - | 2 | 121 | 54.07% |
| UPRO250117P00046000 | 2024-04-15 1:20PM EDT | 46.00 | 3.55 | 4.00 | 4.20 | 0.00 | - | 1 | 13 | 53.02% |
| UPRO250117P00047000 | 2024-04-04 2:19PM EDT | 47.00 | 3.10 | 4.30 | 4.50 | 0.00 | - | 1 | 11 | 52.56% |
| UPRO250117P00048000 | 2024-04-19 11:49AM EDT | 48.00 | 4.55 | 4.60 | 4.80 | +0.23 | +5.32% | 2 | 194 | 52.04% |
| UPRO250117P00049000 | 2024-02-21 3:25PM EDT | 49.00 | 4.90 | 3.20 | 4.00 | 0.00 | - | 1 | 14 | 45.29% |
| UPRO250117P00050000 | 2024-04-19 11:47AM EDT | 50.00 | 5.13 | 5.20 | 5.40 | +0.13 | +2.60% | 2 | 720 | 50.77% |
| UPRO250117P00055000 | 2024-04-17 1:08PM EDT | 55.00 | 6.61 | 6.80 | 7.00 | 0.00 | - | 5 | 93 | 47.55% |
| UPRO250117P00060000 | 2024-04-19 12:42PM EDT | 60.00 | 9.10 | 8.90 | 9.10 | +0.90 | +10.98% | 3 | 186 | 44.70% |
| UPRO250117P00065000 | 2024-04-17 3:39PM EDT | 65.00 | 10.76 | 11.30 | 11.60 | 0.00 | - | 11 | 107 | 41.99% |
| UPRO250117P00070000 | 2024-04-19 12:11PM EDT | 70.00 | 14.35 | 14.10 | 14.50 | +2.45 | +20.59% | 1 | 89 | 39.30% |
| UPRO250117P00075000 | 2024-04-15 3:34PM EDT | 75.00 | 16.00 | 16.60 | 18.80 | 0.00 | - | 1 | 28 | 41.91% |
| UPRO250117P00080000 | 2024-03-27 10:02AM EDT | 80.00 | 15.40 | 19.80 | 23.30 | 0.00 | - | 1 | 2 | 44.50% |
| UPRO250117P00090000 | 2024-03-27 10:02AM EDT | 90.00 | 22.50 | 28.20 | 32.20 | 0.00 | - | 1 | 1 | 46.53% |
