Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
64,09-0,21 (-0,32%)
Ab 01:17PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240301C000400002024-02-26 3:56PM EST40.0024.4023.8024.000.00-33240.00%
UPRO240301C000450002024-02-16 3:12PM EST45.0017.5018.8019.800.00-1010199.61%
UPRO240301C000470002024-02-27 9:59AM EST47.0017.2016.8017.10+3.92+29.52%910112.50%
UPRO240301C000480002024-02-16 1:04PM EST48.0014.9815.8016.000.00-570.00%
UPRO240301C000485002024-02-13 10:15AM EST48.5011.9014.8015.600.00-10103.13%
UPRO240301C000490002024-01-25 11:50AM EST49.0010.1015.7016.600.00-11242.77%
UPRO240301C000500002024-02-23 9:36AM EST50.0015.8113.8014.100.00-1792.19%
UPRO240301C000505002024-02-20 3:06PM EST50.5010.7013.3013.500.00-1030.00%
UPRO240301C000510002024-02-02 2:47PM EST51.0010.4511.2014.500.00-11239.84%
UPRO240301C000515002024-01-25 1:21PM EST51.507.3412.3014.400.00-11188.18%
UPRO240301C000520002024-02-08 2:28PM EST52.0010.0511.8012.000.00-9100.00%
UPRO240301C000535002024-02-27 10:26AM EST53.5010.9010.2010.60+4.10+60.29%2668.75%
UPRO240301C000540002024-02-21 12:56PM EST54.006.788.8010.900.00-15161.72%
UPRO240301C000545002024-02-23 10:02AM EST54.5011.257.9010.500.00-14162.21%
UPRO240301C000550002024-02-23 9:42AM EST55.0010.868.209.600.00-313128.52%
UPRO240301C000555002024-02-14 11:06AM EST55.506.007.509.000.00-12115.23%
UPRO240301C000560002024-02-16 3:55PM EST56.006.367.908.100.00-3853.13%
UPRO240301C000565002024-02-20 3:33PM EST56.504.505.809.300.00-12180.27%
UPRO240301C000570002024-02-27 9:52AM EST57.007.256.807.30-1.41-16.28%18982.42%
UPRO240301C000575002024-02-23 9:57AM EST57.508.205.307.000.00-34494.14%
UPRO240301C000580002024-02-26 12:00PM EST58.007.054.607.500.00-138144.63%
UPRO240301C000585002024-02-22 1:12PM EST58.506.105.305.600.00-2011137.50%
UPRO240301C000590002024-02-23 3:24PM EST59.006.284.905.100.00-10161034.38%
UPRO240301C000595002024-02-27 12:53PM EST59.504.704.304.50+0.05+1.08%6490.00%
UPRO240301C000600002024-02-27 12:39PM EST60.004.123.805.30-0.38-8.44%24970.12%
UPRO240301C000605002024-02-23 10:15AM EST60.505.413.503.600.00-71725.00%
UPRO240301C000610002024-02-27 11:47AM EST61.003.302.353.10-0.80-19.51%410821.88%
UPRO240301C000620002024-02-26 10:01AM EST62.003.312.202.300.00-117333.79%
UPRO240301C000625002024-02-26 3:43PM EST62.502.291.801.850.00-48331.06%
UPRO240301C000630002024-02-27 12:39PM EST63.001.501.401.50-0.42-21.87%520131.84%
UPRO240301C000635002024-02-27 10:03AM EST63.501.401.101.200.00-711132.72%
UPRO240301C000640002024-02-27 12:39PM EST64.000.870.750.90-0.35-28.69%1514731.93%
UPRO240301C000650002024-02-27 11:55AM EST65.000.510.400.50-0.18-26.09%3444732.67%
UPRO240301C000660002024-02-27 1:00PM EST66.000.200.200.25-0.17-45.95%12019633.11%
UPRO240301C000665002024-02-27 10:19AM EST66.500.200.100.15-0.12-37.50%84032.03%
UPRO240301C000670002024-02-27 12:45PM EST67.000.100.050.15-0.10-50.00%1532636.33%
UPRO240301C000675002024-02-27 9:43AM EST67.500.100.050.10-0.05-33.33%13636.33%
UPRO240301C000680002024-02-27 1:00PM EST68.000.050.050.10-0.08-61.54%1546240.23%
UPRO240301C000690002024-02-26 2:06PM EST69.000.050.000.750.00-15316868.46%
UPRO240301C000700002024-02-23 10:06AM EST70.000.150.000.150.00-372651.17%
UPRO240301C000710002024-02-23 2:33PM EST71.000.050.000.750.00-3385.16%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240301P000400002024-01-18 1:19PM EST40.000.290.000.750.00-214286.72%
UPRO240301P000410002024-01-18 1:18PM EST41.000.340.000.750.00-279274.02%
UPRO240301P000420002024-02-26 10:24AM EST42.000.010.000.750.00-66261.72%
UPRO240301P000430002024-02-20 1:55PM EST43.000.050.000.750.00-613249.61%
UPRO240301P000440002024-02-13 11:44AM EST44.000.090.000.000.00-6850.00%
UPRO240301P000450002024-02-27 10:48AM EST45.000.100.000.10+0.02+25.00%212157.03%
UPRO240301P000460002024-02-13 3:07PM EST46.000.150.000.750.00-615214.45%
UPRO240301P000470002024-02-22 1:34PM EST47.000.050.000.750.00-14203.13%
UPRO240301P000480002024-02-22 12:08PM EST48.000.080.000.400.00-1107167.38%
UPRO240301P000485002024-01-17 10:58AM EST48.501.220.000.750.00--1186.72%
UPRO240301P000490002024-02-13 11:50AM EST49.000.150.000.750.00-448181.25%
UPRO240301P000495002024-02-09 10:23AM EST49.500.180.000.750.00-934175.78%
UPRO240301P000500002024-02-16 11:46AM EST50.000.100.000.000.00-23950.00%
UPRO240301P000505002024-02-13 3:34PM EST50.500.330.000.750.00--9164.84%
UPRO240301P000510002024-02-13 2:33PM EST51.000.250.000.000.00-2350.00%
UPRO240301P000520002024-02-22 12:07PM EST52.000.050.000.750.00-23270149.02%
UPRO240301P000525002024-02-21 11:30AM EST52.500.110.000.000.00-12150.00%
UPRO240301P000530002024-02-27 11:56AM EST53.000.080.000.00-0.07-46.67%11950.00%
UPRO240301P000535002024-02-21 11:30AM EST53.500.120.000.000.00-1750.00%
UPRO240301P000540002024-02-22 10:12AM EST54.000.070.000.100.00-43383.98%
UPRO240301P000545002024-02-21 12:41PM EST54.500.200.000.750.00-1058122.85%
UPRO240301P000550002024-02-22 3:59PM EST55.000.100.000.400.00-979100.20%
UPRO240301P000555002024-02-21 3:10PM EST55.500.300.000.750.00-25112.40%
UPRO240301P000560002024-02-23 9:52AM EST56.000.070.000.750.00-162107.23%
UPRO240301P000565002024-02-15 3:18PM EST56.500.250.000.000.00-2225.00%
UPRO240301P000570002024-02-26 9:46AM EST57.000.050.000.050.00-213654.69%
UPRO240301P000575002024-02-21 3:40PM EST57.500.470.000.750.00-11791.60%
UPRO240301P000580002024-02-22 1:42PM EST58.000.080.000.000.00-24325.00%
UPRO240301P000585002024-02-23 2:35PM EST58.500.050.000.750.00-203781.15%
UPRO240301P000590002024-02-26 2:01PM EST59.000.150.000.20+0.08+114.29%715452.73%
UPRO240301P000595002024-02-26 2:48PM EST59.500.050.000.300.00-28453.71%
UPRO240301P000600002024-02-27 12:38PM EST60.000.070.050.100.00-55844.34%
UPRO240301P000605002024-02-26 1:35PM EST60.500.110.050.150.00-1114744.53%
UPRO240301P000610002024-02-27 10:35AM EST61.000.100.100.15-0.01-9.09%1713239.84%
UPRO240301P000620002024-02-27 1:00PM EST62.000.250.200.30+0.03+13.64%19822138.87%
UPRO240301P000625002024-02-27 9:52AM EST62.500.330.300.40+0.09+37.50%3016237.89%
UPRO240301P000630002024-02-27 1:00PM EST63.000.500.450.50+0.10+25.00%1371335.74%
UPRO240301P000635002024-02-27 9:30AM EST63.500.550.650.70-0.05-8.33%35036.33%
UPRO240301P000640002024-02-27 12:40PM EST64.000.850.901.00+0.08+10.39%5510139.06%
UPRO240301P000650002024-02-27 9:31AM EST65.001.001.401.50-0.20-16.67%112036.33%
UPRO240301P000660002024-02-27 12:42PM EST66.002.202.152.30+0.30+15.79%83040.14%
UPRO240301P000665002024-02-27 9:34AM EST66.502.352.602.70+0.35+17.50%12240.43%
UPRO240301P000670002024-02-27 10:39AM EST67.002.843.003.20+0.29+11.37%1545.31%
UPRO240301P000680002024-02-23 11:30AM EST68.003.102.804.200.00-2354.49%
UPRO240301P000690002024-02-22 2:18PM EST69.004.103.206.500.00-11126.56%