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
58.963,71 -1.146,45 (-1,91%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116C00020000 | 2024-04-19 12:56PM EDT | 20.00 | 41.90 | 42.50 | 47.50 | 0.00 | - | 9 | 0 | 65.43% |
| UPRO260116C00025000 | 2024-04-22 3:20PM EDT | 25.00 | 38.50 | 38.50 | 43.50 | 0.00 | - | 1 | 39 | 64.62% |
| UPRO260116C00030000 | 2024-04-19 12:35PM EDT | 30.00 | 33.44 | 34.50 | 39.50 | 0.00 | - | 1 | 0 | 61.55% |
| UPRO260116C00035000 | 2024-04-05 9:34AM EDT | 35.00 | 36.69 | 31.00 | 36.00 | 0.00 | - | 1 | 0 | 60.58% |
| UPRO260116C00036000 | 2024-02-12 3:01PM EDT | 36.00 | 32.60 | 34.80 | 38.50 | 0.00 | - | 1 | 2 | 80.96% |
| UPRO260116C00037000 | 2024-04-23 1:58PM EDT | 37.00 | 31.25 | 29.70 | 34.50 | 0.00 | - | 62 | 34 | 59.79% |
| UPRO260116C00038000 | 2023-10-12 11:18AM EDT | 38.00 | 16.00 | 13.50 | 18.40 | 0.00 | - | 1 | 7 | 0.00% |
| UPRO260116C00039000 | 2024-04-18 2:15PM EDT | 39.00 | 28.28 | 28.00 | 32.90 | 0.00 | - | 2 | 17 | 57.57% |
| UPRO260116C00040000 | 2024-04-24 12:45PM EDT | 40.00 | 28.50 | 27.80 | 30.20 | 0.00 | - | 1 | 63 | 53.36% |
| UPRO260116C00041000 | 2024-04-24 12:55PM EDT | 41.00 | 27.83 | 27.10 | 31.90 | 0.00 | - | 2 | 0 | 58.70% |
| UPRO260116C00042000 | 2024-04-24 12:55PM EDT | 42.00 | 27.15 | 26.00 | 30.30 | 0.00 | - | 2 | 0 | 55.09% |
| UPRO260116C00043000 | 2024-01-12 4:54PM EDT | 43.00 | 21.25 | 25.80 | 29.10 | 0.00 | - | 3 | 14 | 54.55% |
| UPRO260116C00044000 | 2024-04-12 12:31PM EDT | 44.00 | 29.00 | 25.60 | 29.10 | 0.00 | - | 1 | 2 | 56.60% |
| UPRO260116C00045000 | 2024-04-26 10:15AM EDT | 45.00 | 27.00 | 24.00 | 29.00 | +2.30 | +9.31% | 3 | 0 | 55.30% |
| UPRO260116C00046000 | 2024-01-02 11:46AM EDT | 46.00 | 18.86 | 21.90 | 22.30 | 0.00 | - | 2 | 1 | 39.72% |
| UPRO260116C00047000 | 2024-01-26 3:37PM EDT | 47.00 | 21.27 | 26.40 | 27.00 | 0.00 | - | 1 | 1 | 60.46% |
| UPRO260116C00048000 | 2024-04-26 10:28AM EDT | 48.00 | 24.60 | 22.50 | 26.00 | -1.70 | -6.46% | 2 | 7 | 52.67% |
| UPRO260116C00049000 | 2024-04-15 10:23AM EDT | 49.00 | 26.38 | 22.60 | 26.50 | 0.00 | - | 17 | 0 | 55.86% |
| UPRO260116C00050000 | 2024-04-25 10:01AM EDT | 50.00 | 20.70 | 21.00 | 25.70 | 0.00 | - | 1 | 0 | 53.16% |
| UPRO260116C00051000 | 2024-04-19 1:24PM EDT | 51.00 | 20.80 | 20.50 | 24.20 | 0.00 | - | 2 | 0 | 51.27% |
| UPRO260116C00052000 | 2024-04-25 2:59PM EDT | 52.00 | 21.00 | 20.20 | 25.00 | 0.00 | - | 8 | 17 | 53.99% |
| UPRO260116C00053000 | 2024-04-10 10:23AM EDT | 53.00 | 24.25 | 19.70 | 22.20 | 0.00 | - | 4 | 10 | 54.24% |
| UPRO260116C00054000 | 2024-03-12 10:31AM EDT | 54.00 | 24.34 | 23.20 | 24.00 | 0.00 | - | 1 | 26 | 60.89% |
| UPRO260116C00055000 | 2024-04-15 11:52AM EDT | 55.00 | 23.09 | 18.50 | 21.00 | 0.00 | - | 38 | 0 | 53.20% |
| UPRO260116C00056000 | 2024-04-18 2:25PM EDT | 56.00 | 18.60 | 19.60 | 20.40 | 0.00 | - | 1 | 95 | 51.28% |
| UPRO260116C00060000 | 2024-04-26 12:14PM EDT | 60.00 | 18.00 | 15.80 | 18.30 | +0.60 | +3.45% | 4 | 187 | 51.25% |
| UPRO260116C00065000 | 2024-04-26 2:27PM EDT | 65.00 | 15.80 | 13.50 | 15.80 | +1.80 | +12.86% | 1 | 554 | 49.37% |
| UPRO260116C00070000 | 2024-04-26 1:21PM EDT | 70.00 | 13.56 | 12.10 | 13.50 | +2.26 | +20.00% | 1 | 0 | 47.57% |
| UPRO260116C00075000 | 2024-04-19 10:07AM EDT | 75.00 | 9.69 | 11.20 | 11.50 | 0.00 | - | 1 | 0 | 46.11% |
| UPRO260116C00080000 | 2024-04-26 1:40PM EDT | 80.00 | 9.80 | 9.30 | 9.70 | +0.54 | +5.83% | 2 | 0 | 44.71% |
| UPRO260116C00085000 | 2024-04-17 12:07PM EDT | 85.00 | 7.54 | 6.00 | 8.20 | 0.00 | - | 2 | 204 | 43.69% |
| UPRO260116C00090000 | 2024-04-17 11:43AM EDT | 90.00 | 6.47 | 6.50 | 6.90 | 0.00 | - | 1 | 390 | 42.77% |
| UPRO260116C00095000 | 2024-04-25 10:14AM EDT | 95.00 | 4.63 | 5.50 | 5.90 | 0.00 | - | 1 | 225 | 42.33% |
| UPRO260116C00100000 | 2024-04-25 10:11AM EDT | 100.00 | 3.81 | 4.60 | 5.00 | 0.00 | - | 1 | 104 | 41.80% |
| UPRO260116C00105000 | 2024-04-23 1:26PM EDT | 105.00 | 3.60 | 3.90 | 4.10 | -0.17 | -4.51% | 1 | 0 | 40.85% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116P00020000 | 2024-04-10 11:18AM EDT | 20.00 | 1.35 | 0.90 | 1.65 | 0.00 | - | 29 | 0 | 66.82% |
| UPRO260116P00025000 | 2024-04-26 10:16AM EDT | 25.00 | 1.85 | 1.60 | 3.40 | -0.14 | -7.04% | 5 | 51 | 67.66% |
| UPRO260116P00030000 | 2024-03-15 12:51PM EDT | 30.00 | 2.89 | 2.30 | 3.50 | 0.00 | - | 2 | 54 | 59.52% |
| UPRO260116P00035000 | 2024-04-25 11:58AM EDT | 35.00 | 4.01 | 3.50 | 3.80 | 0.00 | - | 1 | 0 | 54.49% |
| UPRO260116P00036000 | 2024-04-16 3:54PM EDT | 36.00 | 4.50 | 3.60 | 4.10 | 0.00 | - | 6 | 0 | 53.77% |
| UPRO260116P00037000 | 2024-04-08 2:22PM EDT | 37.00 | 4.12 | 3.90 | 4.30 | 0.00 | - | 8 | 0 | 53.32% |
| UPRO260116P00038000 | 2024-02-26 12:41PM EDT | 38.00 | 4.48 | 3.70 | 4.30 | 0.00 | - | 1 | 14 | 50.90% |
| UPRO260116P00039000 | 2024-04-25 9:48AM EDT | 39.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 10 | 0 | 52.03% |
| UPRO260116P00040000 | 2024-04-25 11:09AM EDT | 40.00 | 5.30 | 4.60 | 5.00 | 0.00 | - | 1 | 0 | 51.48% |
| UPRO260116P00041000 | 2024-02-26 4:30PM EDT | 41.00 | 5.16 | 4.60 | 4.90 | 0.00 | - | 2 | 10 | 50.16% |
| UPRO260116P00042000 | 2024-01-22 12:54PM EDT | 42.00 | 6.49 | 5.80 | 6.20 | 0.00 | - | - | 2 | 53.59% |
| UPRO260116P00043000 | 2024-03-06 4:29PM EDT | 43.00 | 5.80 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 50.11% |
| UPRO260116P00044000 | 2023-12-21 12:46PM EDT | 44.00 | 9.00 | 7.00 | 7.40 | 0.00 | - | 7 | 3 | 55.19% |
| UPRO260116P00045000 | 2024-04-04 3:36PM EDT | 45.00 | 6.30 | 6.00 | 6.30 | 0.00 | - | 3 | 19 | 49.40% |
| UPRO260116P00046000 | 2024-04-25 9:49AM EDT | 46.00 | 7.00 | 6.20 | 6.60 | 0.00 | - | 5 | 0 | 48.89% |
| UPRO260116P00047000 | 2024-04-17 10:30AM EDT | 47.00 | 7.43 | 6.50 | 6.90 | 0.00 | - | 10 | 0 | 48.35% |
| UPRO260116P00048000 | 2024-01-19 10:34AM EDT | 48.00 | 9.24 | 7.40 | 7.80 | 0.00 | - | 7 | 7 | 50.18% |
| UPRO260116P00049000 | 2024-03-18 11:36AM EDT | 49.00 | 7.18 | 8.20 | 8.60 | 0.00 | - | 3 | 7 | 50.71% |
| UPRO260116P00050000 | 2024-04-23 2:33PM EDT | 50.00 | 7.96 | 7.50 | 7.80 | 0.00 | - | 2 | 21 | 46.58% |
| UPRO260116P00052000 | 2024-04-11 2:26PM EDT | 52.00 | 7.99 | 8.10 | 8.50 | 0.00 | - | 100 | 0 | 45.65% |
| UPRO260116P00053000 | 2024-03-04 10:38AM EDT | 53.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 43.53% |
| UPRO260116P00054000 | 2024-03-04 10:38AM EDT | 54.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 43.21% |
| UPRO260116P00055000 | 2024-04-15 2:05PM EDT | 55.00 | 10.31 | 9.20 | 9.60 | 0.00 | - | 1 | 67 | 44.24% |
| UPRO260116P00056000 | 2024-02-23 4:37PM EDT | 56.00 | 9.67 | 9.00 | 9.30 | 0.00 | - | 1 | 3 | 41.45% |
| UPRO260116P00060000 | 2024-04-05 12:28PM EDT | 60.00 | 10.91 | 11.10 | 11.50 | 0.00 | - | 1 | 0 | 41.60% |
| UPRO260116P00065000 | 2024-04-19 11:13AM EDT | 65.00 | 15.15 | 11.10 | 13.80 | 0.00 | - | 1 | 15 | 39.57% |
| UPRO260116P00070000 | 2024-04-24 11:31AM EDT | 70.00 | 16.72 | 15.60 | 16.20 | 0.00 | - | 20 | 0 | 37.13% |
| UPRO260116P00075000 | 2024-04-12 2:10PM EDT | 75.00 | 18.70 | 18.60 | 21.10 | 0.00 | - | 11 | 13 | 41.43% |
| UPRO260116P00080000 | 2024-04-12 10:45AM EDT | 80.00 | 21.41 | 21.70 | 24.20 | 0.00 | - | 2 | 16 | 39.69% |
| UPRO260116P00085000 | 2024-04-19 2:57PM EDT | 85.00 | 28.62 | 25.00 | 27.50 | 0.00 | - | 3 | 8 | 37.90% |
| UPRO260116P00090000 | 2024-02-12 12:34PM EDT | 90.00 | 28.80 | 26.40 | 27.70 | 0.00 | - | - | 1 | 23.41% |
| UPRO260116P00095000 | 2024-03-07 1:54PM EDT | 95.00 | 30.80 | 30.00 | 31.10 | 0.00 | - | - | 1 | 0.00% |
| UPRO260116P00100000 | 2024-04-16 1:30PM EDT | 100.00 | 38.70 | 34.50 | 39.50 | 0.00 | - | 8 | 0 | 35.74% |
