Deutsche Märkte schließen in 8 Stunden 13 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,67+1,07 (+0,81%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO211022C000600002021-10-21 12:40PM EDT60.0072.300.000.000.00-100.00%
UPRO211022C000800002021-10-06 2:11PM EDT80.0037.400.000.000.00-300.00%
UPRO211022C001000002021-10-19 1:42PM EDT100.0030.720.000.000.00-200.00%
UPRO211022C001050002021-10-18 2:03PM EDT105.0022.650.000.000.00-500.00%
UPRO211022C001100002021-10-15 2:14PM EDT110.0017.370.000.000.00-1500.00%
UPRO211022C001110002021-10-18 3:24PM EDT111.0017.300.000.000.00-200.00%
UPRO211022C001120002021-10-18 3:10PM EDT112.0015.900.000.000.00-200.00%
UPRO211022C001130002021-10-14 9:32AM EDT113.009.300.000.000.00-200.00%
UPRO211022C001140002021-10-15 11:41AM EDT114.0012.640.000.000.00-200.00%
UPRO211022C001150002021-10-20 3:59PM EDT115.0017.420.000.000.00-100.00%
UPRO211022C001160002021-10-19 2:28PM EDT116.0014.500.000.000.00-500.00%
UPRO211022C001170002021-10-21 3:42PM EDT117.0016.010.000.000.00-100.00%
UPRO211022C001180002021-10-21 12:07PM EDT118.0014.280.000.000.00-400.00%
UPRO211022C001190002021-10-20 3:23PM EDT119.0013.470.000.000.00-100.00%
UPRO211022C001200002021-10-21 11:02AM EDT120.0012.640.000.000.00-700.00%
UPRO211022C001210002021-10-21 1:11PM EDT121.0011.400.000.000.00-300.00%
UPRO211022C001220002021-10-21 3:58PM EDT122.0011.720.000.000.00-1000.00%
UPRO211022C001225002021-10-20 11:32AM EDT122.509.900.000.000.00-100.00%
UPRO211022C001230002021-10-21 9:55AM EDT123.009.330.000.000.00-100.00%
UPRO211022C001240002021-10-21 1:55PM EDT124.008.180.000.000.00-1500.00%
UPRO211022C001250002021-10-21 3:59PM EDT125.008.790.000.000.00-1100.00%
UPRO211022C001260002021-10-21 3:58PM EDT126.007.700.000.000.00-2100.00%
UPRO211022C001270002021-10-21 1:55PM EDT127.005.230.000.000.00-1200.00%
UPRO211022C001280002021-10-21 3:26PM EDT128.005.350.000.000.00-300.00%
UPRO211022C001290002021-10-21 3:39PM EDT129.004.300.000.000.00-400.00%
UPRO211022C001295002021-10-21 2:39PM EDT129.503.160.000.000.00-3600.00%
UPRO211022C001300002021-10-21 3:58PM EDT130.003.800.000.000.00-3700.00%
UPRO211022C001305002021-10-21 3:15PM EDT130.502.650.000.000.00-7300.00%
UPRO211022C001310002021-10-21 3:07PM EDT131.002.250.000.000.00-1600.00%
UPRO211022C001315002021-10-20 3:39PM EDT131.501.520.000.000.00-1000.00%
UPRO211022C001320002021-10-21 3:57PM EDT132.001.990.000.000.00-25300.00%
UPRO211022C001325002021-10-21 3:53PM EDT132.501.330.000.000.00-2500.00%
UPRO211022C001330002021-10-21 3:50PM EDT133.000.970.000.000.00-2800.00%
UPRO211022C001335002021-10-21 3:54PM EDT133.500.750.000.000.00-3100.00%
UPRO211022C001340002021-10-21 3:41PM EDT134.000.450.000.000.00-2901.56%
UPRO211022C001345002021-10-21 12:58PM EDT134.500.150.000.000.00-903.13%
UPRO211022C001350002021-10-21 3:59PM EDT135.000.300.000.000.00-2006.25%
UPRO211022C001355002021-10-21 3:34PM EDT135.500.100.000.000.00-3106.25%
UPRO211022C001360002021-10-21 9:30AM EDT136.000.150.000.000.00-106.25%
UPRO211022C001365002021-10-21 3:34PM EDT136.500.050.000.000.00-30012.50%
UPRO211022C001370002021-10-07 12:37PM EDT137.000.250.000.000.00--012.50%
UPRO211022C001375002021-09-08 11:10AM EDT137.503.700.000.000.00--112.50%
UPRO211022C001380002021-10-07 9:30AM EDT138.000.380.000.000.00-2012.50%
UPRO211022C001390002021-10-07 9:30AM EDT139.000.380.000.000.00-2025.00%
UPRO211022C001400002021-10-21 3:59PM EDT140.000.030.000.000.00-10025.00%
UPRO211022C001410002021-10-07 9:30AM EDT141.000.380.000.000.00-2025.00%
UPRO211022C001430002021-09-28 2:52PM EDT143.000.120.000.000.00--025.00%
UPRO211022C001440002021-09-20 2:42PM EDT144.000.960.000.000.00-1025.00%
UPRO211022C001450002021-10-01 11:43AM EDT145.000.010.000.000.00-5050.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO211022P000650002021-10-05 3:42PM EDT65.000.180.000.000.00--050.00%
UPRO211022P000700002021-10-04 1:26PM EDT70.000.400.000.000.00-50050.00%
UPRO211022P000750002021-10-12 12:25PM EDT75.000.050.000.000.00-2050.00%
UPRO211022P000800002021-10-15 12:46PM EDT80.000.120.000.000.00-2050.00%
UPRO211022P000850002021-10-15 11:15AM EDT85.000.050.000.000.00-20050.00%
UPRO211022P000900002021-10-21 10:04AM EDT90.000.020.000.000.00-1050.00%
UPRO211022P000950002021-10-15 3:54PM EDT95.000.090.000.000.00-43050.00%
UPRO211022P001000002021-10-19 10:58AM EDT100.000.030.000.000.00-1050.00%
UPRO211022P001020002021-10-15 3:24PM EDT102.000.030.000.000.00-2050.00%
UPRO211022P001030002021-10-14 10:00AM EDT103.000.250.000.000.00-2050.00%
UPRO211022P001040002021-10-11 3:49PM EDT104.000.920.000.000.00-1050.00%
UPRO211022P001050002021-10-19 1:06PM EDT105.000.050.000.000.00-5050.00%
UPRO211022P001060002021-10-19 10:30AM EDT106.000.080.000.000.00-1050.00%
UPRO211022P001070002021-10-21 9:36AM EDT107.000.030.000.000.00-3050.00%
UPRO211022P001080002021-10-21 9:36AM EDT108.000.030.000.000.00-2050.00%
UPRO211022P001090002021-10-21 9:36AM EDT109.000.030.000.000.00-1050.00%
UPRO211022P001100002021-10-19 11:47AM EDT110.000.040.000.000.00-14050.00%
UPRO211022P001110002021-10-19 1:45PM EDT111.000.010.000.000.00-7050.00%
UPRO211022P001120002021-10-21 1:16PM EDT112.000.100.000.000.00-1050.00%
UPRO211022P001130002021-10-19 11:08AM EDT113.000.050.000.000.00-3050.00%
UPRO211022P001140002021-10-18 12:58PM EDT114.000.150.000.000.00-31050.00%
UPRO211022P001150002021-10-20 1:02PM EDT115.000.030.000.000.00-1050.00%
UPRO211022P001160002021-10-20 10:30AM EDT116.000.050.000.000.00-5050.00%
UPRO211022P001170002021-10-19 3:19PM EDT117.000.070.000.000.00-18050.00%
UPRO211022P001180002021-10-19 3:07PM EDT118.000.090.000.000.00-32050.00%
UPRO211022P001190002021-10-21 10:08AM EDT119.000.030.000.000.00-5050.00%
UPRO211022P001200002021-10-21 11:12AM EDT120.000.040.000.000.00-19050.00%
UPRO211022P001210002021-10-21 10:29AM EDT121.000.050.000.000.00-3050.00%
UPRO211022P001215002021-10-21 10:29AM EDT121.500.050.000.000.00-3050.00%
UPRO211022P001220002021-10-21 10:44AM EDT122.000.050.000.000.00-3050.00%
UPRO211022P001225002021-10-21 10:07AM EDT122.500.080.000.000.00-5050.00%
UPRO211022P001230002021-10-21 10:57AM EDT123.000.050.000.000.00-7050.00%
UPRO211022P001240002021-10-21 10:29AM EDT124.000.120.000.000.00-3025.00%
UPRO211022P001250002021-10-21 1:13PM EDT125.000.050.000.000.00-7025.00%
UPRO211022P001260002021-10-21 12:20PM EDT126.000.100.000.000.00-6025.00%
UPRO211022P001270002021-10-21 3:40PM EDT127.000.100.000.000.00-96025.00%
UPRO211022P001280002021-10-21 12:08PM EDT128.000.150.000.000.00-13025.00%
UPRO211022P001290002021-10-21 1:36PM EDT129.000.160.000.000.00-70012.50%
UPRO211022P001300002021-10-21 3:20PM EDT130.000.140.000.000.00-115012.50%
UPRO211022P001305002021-10-21 10:01AM EDT130.500.500.000.000.00-47012.50%
UPRO211022P001310002021-10-21 3:25PM EDT131.000.250.000.000.00-21012.50%
UPRO211022P001320002021-10-21 3:31PM EDT132.000.400.000.000.00-1406.25%
UPRO211022P001330002021-10-21 3:57PM EDT133.000.600.000.000.00-6503.13%
UPRO211022P001340002021-10-21 9:32AM EDT134.002.410.000.000.00-300.00%
UPRO211022P001350002021-10-20 11:28AM EDT135.002.900.000.000.00-700.00%
UPRO211022P001360002021-10-19 9:57AM EDT136.006.600.000.000.00-200.00%
UPRO211022P001370002021-10-18 3:23PM EDT137.008.890.000.000.00-600.00%
UPRO211022P001400002021-09-28 2:54PM EDT140.0021.140.000.000.00-300.00%
UPRO211022P001420002021-10-07 9:40AM EDT142.0020.190.000.000.00-200.00%
UPRO211022P001450002021-09-29 10:41AM EDT145.0025.870.000.000.00--00.00%
UPRO211022P001500002021-09-29 10:46AM EDT150.0030.830.000.000.00--00.00%