Deutsche Märkte schließen in 8 Stunden 13 Minuten
DAX
15.516,36 +43,80 (+0,28%) Euro Stoxx 50
4.169,65 +13,92 (+0,33%) Dow Jones 30
35.603,08 -6,26 (-0,02%) Gold
1.794,00 +12,10 (+0,68%) EUR/USD
1,1641 +0,0011 (+0,09%) BTC-EUR
53.851,91 -2.122,75 (-3,79%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
133,67+1,07 (+0,81%)
Börsenschluss: 4:00PM EDT
Callsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO211022C00060000 | 2021-10-21 12:40PM EDT | 60.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO211022C00080000 | 2021-10-06 2:11PM EDT | 80.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO211022C00100000 | 2021-10-19 1:42PM EDT | 100.00 | 30.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO211022C00105000 | 2021-10-18 2:03PM EDT | 105.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO211022C00110000 | 2021-10-15 2:14PM EDT | 110.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPRO211022C00111000 | 2021-10-18 3:24PM EDT | 111.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO211022C00112000 | 2021-10-18 3:10PM EDT | 112.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO211022C00113000 | 2021-10-14 9:32AM EDT | 113.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO211022C00114000 | 2021-10-15 11:41AM EDT | 114.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO211022C00115000 | 2021-10-20 3:59PM EDT | 115.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO211022C00116000 | 2021-10-19 2:28PM EDT | 116.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO211022C00117000 | 2021-10-21 3:42PM EDT | 117.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO211022C00118000 | 2021-10-21 12:07PM EDT | 118.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO211022C00119000 | 2021-10-20 3:23PM EDT | 119.00 | 13.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO211022C00120000 | 2021-10-21 11:02AM EDT | 120.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPRO211022C00121000 | 2021-10-21 1:11PM EDT | 121.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO211022C00122000 | 2021-10-21 3:58PM EDT | 122.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO211022C00122500 | 2021-10-20 11:32AM EDT | 122.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO211022C00123000 | 2021-10-21 9:55AM EDT | 123.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO211022C00124000 | 2021-10-21 1:55PM EDT | 124.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPRO211022C00125000 | 2021-10-21 3:59PM EDT | 125.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPRO211022C00126000 | 2021-10-21 3:58PM EDT | 126.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPRO211022C00127000 | 2021-10-21 1:55PM EDT | 127.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPRO211022C00128000 | 2021-10-21 3:26PM EDT | 128.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO211022C00129000 | 2021-10-21 3:39PM EDT | 129.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO211022C00129500 | 2021-10-21 2:39PM EDT | 129.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UPRO211022C00130000 | 2021-10-21 3:58PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| UPRO211022C00130500 | 2021-10-21 3:15PM EDT | 130.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| UPRO211022C00131000 | 2021-10-21 3:07PM EDT | 131.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPRO211022C00131500 | 2021-10-20 3:39PM EDT | 131.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO211022C00132000 | 2021-10-21 3:57PM EDT | 132.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| UPRO211022C00132500 | 2021-10-21 3:53PM EDT | 132.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| UPRO211022C00133000 | 2021-10-21 3:50PM EDT | 133.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UPRO211022C00133500 | 2021-10-21 3:54PM EDT | 133.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UPRO211022C00134000 | 2021-10-21 3:41PM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| UPRO211022C00134500 | 2021-10-21 12:58PM EDT | 134.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| UPRO211022C00135000 | 2021-10-21 3:59PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UPRO211022C00135500 | 2021-10-21 3:34PM EDT | 135.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| UPRO211022C00136000 | 2021-10-21 9:30AM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| UPRO211022C00136500 | 2021-10-21 3:34PM EDT | 136.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| UPRO211022C00137000 | 2021-10-07 12:37PM EDT | 137.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| UPRO211022C00137500 | 2021-09-08 11:10AM EDT | 137.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| UPRO211022C00138000 | 2021-10-07 9:30AM EDT | 138.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| UPRO211022C00139000 | 2021-10-07 9:30AM EDT | 139.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO211022C00140000 | 2021-10-21 3:59PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPRO211022C00141000 | 2021-10-07 9:30AM EDT | 141.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO211022C00143000 | 2021-09-28 2:52PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPRO211022C00144000 | 2021-09-20 2:42PM EDT | 144.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO211022C00145000 | 2021-10-01 11:43AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfür22. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO211022P00065000 | 2021-10-05 3:42PM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO211022P00070000 | 2021-10-04 1:26PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| UPRO211022P00075000 | 2021-10-12 12:25PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO211022P00080000 | 2021-10-15 12:46PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO211022P00085000 | 2021-10-15 11:15AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UPRO211022P00090000 | 2021-10-21 10:04AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO211022P00095000 | 2021-10-15 3:54PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| UPRO211022P00100000 | 2021-10-19 10:58AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO211022P00102000 | 2021-10-15 3:24PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO211022P00103000 | 2021-10-14 10:00AM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO211022P00104000 | 2021-10-11 3:49PM EDT | 104.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO211022P00105000 | 2021-10-19 1:06PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO211022P00106000 | 2021-10-19 10:30AM EDT | 106.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO211022P00107000 | 2021-10-21 9:36AM EDT | 107.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO211022P00108000 | 2021-10-21 9:36AM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO211022P00109000 | 2021-10-21 9:36AM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO211022P00110000 | 2021-10-19 11:47AM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| UPRO211022P00111000 | 2021-10-19 1:45PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UPRO211022P00112000 | 2021-10-21 1:16PM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO211022P00113000 | 2021-10-19 11:08AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO211022P00114000 | 2021-10-18 12:58PM EDT | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| UPRO211022P00115000 | 2021-10-20 1:02PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO211022P00116000 | 2021-10-20 10:30AM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO211022P00117000 | 2021-10-19 3:19PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UPRO211022P00118000 | 2021-10-19 3:07PM EDT | 118.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| UPRO211022P00119000 | 2021-10-21 10:08AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO211022P00120000 | 2021-10-21 11:12AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| UPRO211022P00121000 | 2021-10-21 10:29AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO211022P00121500 | 2021-10-21 10:29AM EDT | 121.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO211022P00122000 | 2021-10-21 10:44AM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO211022P00122500 | 2021-10-21 10:07AM EDT | 122.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO211022P00123000 | 2021-10-21 10:57AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UPRO211022P00124000 | 2021-10-21 10:29AM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO211022P00125000 | 2021-10-21 1:13PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UPRO211022P00126000 | 2021-10-21 12:20PM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPRO211022P00127000 | 2021-10-21 3:40PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| UPRO211022P00128000 | 2021-10-21 12:08PM EDT | 128.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| UPRO211022P00129000 | 2021-10-21 1:36PM EDT | 129.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| UPRO211022P00130000 | 2021-10-21 3:20PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| UPRO211022P00130500 | 2021-10-21 10:01AM EDT | 130.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| UPRO211022P00131000 | 2021-10-21 3:25PM EDT | 131.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| UPRO211022P00132000 | 2021-10-21 3:31PM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| UPRO211022P00133000 | 2021-10-21 3:57PM EDT | 133.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| UPRO211022P00134000 | 2021-10-21 9:32AM EDT | 134.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO211022P00135000 | 2021-10-20 11:28AM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UPRO211022P00136000 | 2021-10-19 9:57AM EDT | 136.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO211022P00137000 | 2021-10-18 3:23PM EDT | 137.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO211022P00140000 | 2021-09-28 2:54PM EDT | 140.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO211022P00142000 | 2021-10-07 9:40AM EDT | 142.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO211022P00145000 | 2021-09-29 10:41AM EDT | 145.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO211022P00150000 | 2021-09-29 10:46AM EDT | 150.00 | 30.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
