Deutsche Märkte schließen in 8 Stunden 16 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
121,81-1,66 (-1,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210730C000550002021-07-27 11:02AM EDT55.0066.700.000.000.00-100.00%
UPRO210730C000600002021-07-27 12:26PM EDT60.0060.520.000.000.00-400.00%
UPRO210730C000650002021-06-15 12:33PM EDT65.0044.6251.2055.200.00--10.00%
UPRO210730C000750002021-07-26 10:17AM EDT75.0047.400.000.000.00-100.00%
UPRO210730C000800002021-07-27 2:55PM EDT80.0040.750.000.000.00-100.00%
UPRO210730C000850002021-07-27 3:04PM EDT85.0036.200.000.000.00-600.00%
UPRO210730C000900002021-07-23 11:09AM EDT90.0031.410.000.000.00-100.00%
UPRO210730C000990002021-07-21 3:39PM EDT99.0019.000.000.000.00-200.00%
UPRO210730C001000002021-07-27 1:21PM EDT100.0019.580.000.000.00-2000.00%
UPRO210730C001020002021-07-23 9:41AM EDT102.0018.360.000.000.00-3000.00%
UPRO210730C001035002021-06-14 12:08AM EDT103.509.450.000.000.00--00.00%
UPRO210730C001040002021-06-21 10:27AM EDT104.007.2013.6014.100.00--40.00%
UPRO210730C001045002021-06-21 10:36AM EDT104.507.2013.0013.500.00-100.00%
UPRO210730C001050002021-07-19 9:58AM EDT105.008.180.000.000.00-100.00%
UPRO210730C001055002021-06-18 2:42PM EDT105.505.6011.4011.900.00-110.00%
UPRO210730C001060002021-07-27 2:11PM EDT106.0014.100.000.000.00-6700.00%
UPRO210730C001065002021-07-19 9:56AM EDT106.506.780.000.000.00-100.00%
UPRO210730C001070002021-07-26 1:51PM EDT107.0015.870.000.000.00-200.00%
UPRO210730C001075002021-06-24 11:58AM EDT107.507.1014.9015.500.00-10125.29%
UPRO210730C001080002021-07-23 2:29PM EDT108.0014.610.000.000.00-100.00%
UPRO210730C001085002021-07-19 2:41PM EDT108.504.600.000.000.00-200.00%
UPRO210730C001090002021-07-20 9:59AM EDT109.006.200.000.000.00-300.00%
UPRO210730C001095002021-07-26 12:02PM EDT109.5013.800.000.000.00-400.00%
UPRO210730C001100002021-07-27 11:28AM EDT110.0010.960.000.000.00-200.00%
UPRO210730C001105002021-07-20 10:52AM EDT110.506.300.000.000.00-300.00%
UPRO210730C001110002021-07-26 9:41AM EDT111.0011.730.000.000.00-100.00%
UPRO210730C001115002021-07-20 10:15AM EDT111.504.900.000.000.00-200.00%
UPRO210730C001120002021-07-26 3:59PM EDT112.0011.500.000.000.00-500.00%
UPRO210730C001125002021-07-26 11:24AM EDT112.5010.500.000.000.00-400.00%
UPRO210730C001130002021-07-27 9:43AM EDT113.009.030.000.000.00-100.00%
UPRO210730C001135002021-07-27 10:14AM EDT113.508.000.000.000.00-100.00%
UPRO210730C001140002021-07-27 11:39AM EDT114.006.800.000.000.00-100.00%
UPRO210730C001145002021-07-21 10:18AM EDT114.504.600.000.000.00-600.00%
UPRO210730C001150002021-07-27 12:01PM EDT115.006.000.000.000.00-1100.00%
UPRO210730C001155002021-07-27 10:46AM EDT115.506.340.000.000.00-400.00%
UPRO210730C001165002021-07-26 12:16PM EDT116.507.000.000.000.00-200.00%
UPRO210730C001170002021-07-27 11:25AM EDT117.005.000.000.000.00-100.00%
UPRO210730C001180002021-07-27 1:17PM EDT118.003.500.000.000.00-1300.00%
UPRO210730C001190002021-07-27 2:46PM EDT119.003.170.000.000.00-500.00%
UPRO210730C001200002021-07-27 3:58PM EDT120.002.980.000.000.00-10100.00%
UPRO210730C001210002021-07-27 3:59PM EDT121.002.350.000.000.00-1,33100.00%
UPRO210730C001220002021-07-27 3:46PM EDT122.001.500.000.000.00-2800.78%
UPRO210730C001230002021-07-27 3:58PM EDT123.001.150.000.000.00-12803.13%
UPRO210730C001240002021-07-27 3:54PM EDT124.000.800.000.000.00-14706.25%
UPRO210730C001250002021-07-27 3:59PM EDT125.000.550.000.000.00-10806.25%
UPRO210730C001260002021-07-27 3:45PM EDT126.000.300.000.000.00-13012.50%
UPRO210730C001270002021-07-27 3:43PM EDT127.000.150.000.000.00-33012.50%
UPRO210730C001280002021-07-27 3:50PM EDT128.000.100.000.000.00-8012.50%
UPRO210730C001290002021-07-27 1:26PM EDT129.000.130.000.000.00-2012.50%
UPRO210730C001300002021-07-27 12:31PM EDT130.000.050.000.000.00-34012.50%
UPRO210730C001310002021-07-27 11:16AM EDT131.000.050.000.000.00-1025.00%
UPRO210730C001350002021-07-23 10:19AM EDT135.000.190.000.000.00-10025.00%
Putsfür30. Juli 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210730P000600002021-07-01 11:59AM EDT60.000.050.000.000.00-1050.00%
UPRO210730P000700002021-06-22 3:45PM EDT70.000.450.000.000.00-3350.00%
UPRO210730P000750002021-06-25 3:19PM EDT75.000.400.000.250.00-16250.00%
UPRO210730P000800002021-07-21 2:10PM EDT80.000.100.000.000.00-2050.00%
UPRO210730P000850002021-07-19 3:46PM EDT85.000.550.000.000.00-2050.00%
UPRO210730P000900002021-07-26 1:58PM EDT90.000.040.000.000.00-23050.00%
UPRO210730P000950002021-07-27 9:35AM EDT95.000.030.000.000.00-50050.00%
UPRO210730P000980002021-07-21 11:38AM EDT98.000.250.000.000.00-1050.00%
UPRO210730P000990002021-07-20 3:38PM EDT99.000.570.000.000.00-5050.00%
UPRO210730P001000002021-07-27 11:42AM EDT100.000.100.000.000.00-40050.00%
UPRO210730P001010002021-07-26 9:32AM EDT101.000.380.000.000.00-1050.00%
UPRO210730P001015002021-07-02 3:41PM EDT101.501.020.000.000.00-1050.00%
UPRO210730P001020002021-07-27 10:51AM EDT102.000.070.000.000.00-1050.00%
UPRO210730P001025002021-07-26 10:13AM EDT102.500.100.000.000.00-2050.00%
UPRO210730P001030002021-07-26 11:26AM EDT103.000.080.000.000.00-1050.00%
UPRO210730P001035002021-07-19 12:15AM EDT103.501.220.000.000.00--050.00%
UPRO210730P001040002021-07-23 9:35AM EDT104.000.150.000.000.00-2050.00%
UPRO210730P001045002021-07-20 10:52AM EDT104.501.250.000.000.00-3050.00%
UPRO210730P001050002021-07-27 9:56AM EDT105.000.350.000.000.00-7050.00%
UPRO210730P001055002021-07-07 2:40PM EDT105.501.000.000.000.00-1025.00%
UPRO210730P001060002021-07-23 12:28PM EDT106.000.200.000.000.00-20025.00%
UPRO210730P001065002021-07-23 1:26PM EDT106.500.200.000.000.00-2025.00%
UPRO210730P001070002021-07-27 3:07PM EDT107.000.170.000.000.00-5025.00%
UPRO210730P001075002021-07-26 12:41PM EDT107.500.070.000.000.00-1025.00%
UPRO210730P001080002021-07-27 2:12PM EDT108.000.200.000.000.00-1025.00%
UPRO210730P001085002021-07-27 1:00PM EDT108.500.250.000.000.00-12025.00%
UPRO210730P001090002021-07-19 10:28AM EDT109.005.030.000.000.00-7025.00%
UPRO210730P001095002021-07-27 3:45PM EDT109.500.200.000.000.00-1025.00%
UPRO210730P001100002021-07-27 2:44PM EDT110.000.250.000.000.00-64025.00%
UPRO210730P001105002021-07-26 11:00AM EDT110.500.180.000.000.00-4025.00%
UPRO210730P001110002021-07-27 2:30PM EDT111.000.350.000.000.00-1025.00%
UPRO210730P001115002021-07-27 10:38AM EDT111.500.250.000.000.00-1025.00%
UPRO210730P001120002021-07-27 1:26PM EDT112.000.600.000.000.00-124025.00%
UPRO210730P001125002021-07-26 12:12PM EDT112.500.190.000.000.00-1025.00%
UPRO210730P001130002021-07-26 12:50PM EDT113.000.280.000.000.00-16025.00%
UPRO210730P001135002021-07-27 12:06PM EDT113.500.720.000.000.00-1025.00%
UPRO210730P001140002021-07-27 3:07PM EDT114.000.470.000.000.00-10012.50%
UPRO210730P001145002021-07-26 2:02PM EDT114.500.300.000.000.00-1012.50%
UPRO210730P001150002021-07-27 2:58PM EDT115.000.570.000.000.00-138012.50%
UPRO210730P001155002021-07-27 3:27PM EDT115.500.600.000.000.00-7012.50%
UPRO210730P001165002021-07-27 1:52PM EDT116.501.050.000.000.00-6012.50%
UPRO210730P001170002021-07-27 3:17PM EDT117.000.900.000.000.00-26012.50%
UPRO210730P001180002021-07-27 3:14PM EDT118.001.080.000.000.00-15106.25%
UPRO210730P001190002021-07-27 3:57PM EDT119.001.060.000.000.00-2006.25%
UPRO210730P001200002021-07-27 3:21PM EDT120.001.650.000.000.00-54406.25%
UPRO210730P001210002021-07-27 3:57PM EDT121.001.650.000.000.00-18601.56%
UPRO210730P001220002021-07-27 3:40PM EDT122.002.600.000.000.00-2100.00%
UPRO210730P001230002021-07-27 12:27PM EDT123.003.900.000.000.00-15400.00%
UPRO210730P001240002021-07-26 1:09PM EDT124.002.390.000.000.00--00.00%
UPRO210730P001250002021-07-26 1:21PM EDT125.002.970.000.000.00-500.00%
UPRO210730P001260002021-07-23 3:55PM EDT126.004.000.000.000.00-100.00%
UPRO210730P001270002021-07-27 11:18AM EDT127.006.200.000.000.00-300.00%
UPRO210730P001300002021-07-23 3:19PM EDT130.007.990.000.000.00-100.00%
UPRO210730P001320002021-07-26 9:36AM EDT132.009.470.000.000.00--00.00%