Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,21-0,84 (-1,01%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210319C000300002020-10-09 1:49PM EST30.0033.1933.3035.100.00-110.00%
UPRO210319C000350002020-11-09 10:59AM EST35.0033.500.000.000.00-100.00%
UPRO210319C000370002020-10-29 8:52AM EST37.0019.010.000.000.00-5000.00%
UPRO210319C000380002020-09-20 11:08PM EST38.0024.5723.0026.700.00--10.00%
UPRO210319C000400002020-11-05 1:00PM EST40.0025.770.000.000.00-800.00%
UPRO210319C000410002020-11-06 10:21AM EST41.0024.470.000.000.00-100.00%
UPRO210319C000420002020-09-23 1:59PM EST42.0015.4822.3023.100.00-220.00%
UPRO210319C000430002020-09-01 1:23PM EST43.0026.8918.9019.800.00--10.00%
UPRO210319C000440002020-11-09 9:30AM EST44.0027.350.000.000.00-100.00%
UPRO210319C000450002020-11-09 12:46PM EST45.0026.300.000.000.00-300.00%
UPRO210319C000460002020-10-28 11:37AM EST46.0013.900.000.000.00--00.00%
UPRO210319C000500002020-11-10 2:34PM EST50.0019.300.000.000.00-200.00%
UPRO210319C000510002020-11-04 2:26PM EST51.0015.300.000.000.00-100.00%
UPRO210319C000520002020-11-05 2:00PM EST52.0021.430.000.000.00-2100.00%
UPRO210319C000530002020-10-30 1:44PM EST53.007.770.000.000.00-400.00%
UPRO210319C000540002020-10-14 2:18PM EST54.0015.860.000.000.00-1000.00%
UPRO210319C000550002020-11-05 1:39PM EST55.0014.800.000.000.00-200.00%
UPRO210319C000560002020-10-26 1:11PM EST56.0010.600.000.000.00-200.00%
UPRO210319C000570002020-11-09 9:30AM EST57.0015.300.000.000.00-100.00%
UPRO210319C000580002020-11-10 11:43AM EST58.0013.480.000.000.00-100.00%
UPRO210319C000590002020-11-04 11:33AM EST59.0010.400.000.000.00-500.00%
UPRO210319C000600002020-11-09 9:30AM EST60.0014.100.000.000.00-2800.00%
UPRO210319C000610002020-11-09 9:30AM EST61.0012.890.000.000.00-4000.00%
UPRO210319C000620002020-11-09 3:51PM EST62.0012.070.000.000.00-2600.00%
UPRO210319C000650002020-11-10 10:11AM EST65.009.000.000.000.00-2600.00%
UPRO210319C000700002020-11-10 2:34PM EST70.006.900.000.000.00-1100.00%
UPRO210319C000750002020-11-10 1:34PM EST75.004.400.000.000.00-1200.00%
UPRO210319C000800002020-11-10 12:15PM EST80.003.300.000.000.00-600.00%
UPRO210319C000850002020-11-06 10:40AM EST85.001.750.000.000.00-1003.13%
UPRO210319C000900002020-11-02 10:35AM EST90.000.750.000.000.00-10206.25%
UPRO210319C000950002020-11-09 9:30AM EST95.001.600.000.000.00-206.25%
UPRO210319C001000002020-11-10 2:11PM EST100.000.750.000.000.00-8012.50%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210319P000250002020-11-02 3:58PM EST25.001.790.000.000.00-51050.00%
UPRO210319P000300002020-10-30 2:39PM EST30.003.200.000.000.00-15050.00%
UPRO210319P000340002020-11-04 10:26AM EST34.001.200.000.000.00-1050.00%
UPRO210319P000350002020-11-04 10:31AM EST35.002.000.000.000.00-1050.00%
UPRO210319P000360002020-11-04 10:17AM EST36.002.450.000.000.00-1050.00%
UPRO210319P000370002020-11-06 10:57AM EST37.002.450.000.000.00-1050.00%
UPRO210319P000380002020-11-10 11:35AM EST38.002.250.000.000.00-3050.00%
UPRO210319P000390002020-11-09 2:43PM EST39.002.350.000.000.00-3050.00%
UPRO210319P000400002020-10-28 9:46AM EST40.005.700.000.000.00-1050.00%
UPRO210319P000420002020-09-21 11:16AM EST42.007.004.004.500.00-2528192.77%
UPRO210319P000450002020-11-06 1:40PM EST45.003.970.000.000.00-1025.00%
UPRO210319P000460002020-10-28 2:49PM EST46.007.880.000.000.00--025.00%
UPRO210319P000470002020-10-29 9:13AM EST47.008.300.000.000.00-8025.00%
UPRO210319P000480002020-10-19 1:24PM EST48.005.800.000.000.00-1025.00%
UPRO210319P000490002020-10-02 12:05PM EST49.008.308.909.700.00-15229.05%
UPRO210319P000500002020-11-09 3:36PM EST50.004.100.000.000.00-6025.00%
UPRO210319P000510002020-11-04 11:27AM EST51.006.160.000.000.00-3025.00%
UPRO210319P000520002020-11-04 12:25PM EST52.006.270.000.000.00-10025.00%
UPRO210319P000530002020-08-14 8:30AM EST53.009.409.8010.400.00-130216.19%
UPRO210319P000540002020-11-04 1:03PM EST54.007.100.000.000.00-1025.00%
UPRO210319P000550002020-11-09 3:26PM EST55.005.400.000.000.00-2025.00%
UPRO210319P000560002020-10-28 2:49PM EST56.0012.430.000.000.00-30025.00%
UPRO210319P000570002020-10-26 11:31AM EST57.0010.250.000.000.00-3025.00%
UPRO210319P000580002020-10-26 10:03AM EST58.005.800.000.000.00-2025.00%
UPRO210319P000590002020-11-05 3:53PM EST59.005.900.000.000.00-2025.00%
UPRO210319P000600002020-11-06 11:25AM EST60.007.900.000.000.00-1012.50%
UPRO210319P000610002020-11-06 11:25AM EST61.006.700.000.000.00-7012.50%
UPRO210319P000620002020-10-12 12:42PM EST62.0011.190.000.000.00-1012.50%
UPRO210319P000650002020-11-09 3:43PM EST65.008.700.000.000.00-9012.50%
UPRO210319P000700002020-11-09 1:08PM EST70.0012.200.000.000.00-1012.50%
UPRO210319P000750002020-10-29 2:32PM EST75.0023.730.000.000.00-1306.25%
UPRO210319P000800002020-11-06 10:52AM EST80.0020.400.000.000.00-11101.56%
UPRO210319P000850002020-09-20 11:08PM EST85.0032.2024.7029.500.00--3203.54%
UPRO210319P000950002020-09-20 11:08PM EST95.0038.4034.1038.500.00--1221.78%
UPRO210319P001000002020-10-09 2:41PM EST100.0039.6036.4038.700.00-20202.43%