Deutsche Märkte schließen in 4 Stunden 28 Minuten
DAX
12.459,83 -57,35 (-0,46%) Euro Stoxx 50
3.430,52 -17,20 (-0,50%) Dow Jones 30
30.273,87 -42,43 (-0,14%) Gold
1.723,10 +2,30 (+0,13%) EUR/USD
0,9888 -0,0098 (-0,9789%) BTC-EUR
20.362,85 -140,44 (-0,68%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO221216C00020000 | 2022-08-05 3:57PM EDT | 20.00 | 25.70 | 27.70 | 28.30 | 0.00 | - | - | 18 | 571.19% |
| UPRO221216C00025000 | 2022-08-02 10:07AM EDT | 25.00 | 19.80 | 23.20 | 23.60 | 0.00 | - | 18 | 65 | 427.54% |
| UPRO221216C00030000 | 2022-08-11 11:48AM EDT | 30.00 | 19.40 | 18.90 | 19.40 | +2.62 | +15.61% | 1 | 129 | 343.26% |
| UPRO221216C00035000 | 2022-08-09 1:03PM EDT | 35.00 | 12.65 | 14.80 | 15.40 | 0.00 | - | 2 | 149 | 281.84% |
| UPRO221216C00040000 | 2022-08-11 10:19AM EDT | 40.00 | 12.52 | 11.20 | 11.70 | +3.17 | +33.90% | 102 | 378 | 236.04% |
| UPRO221216C00043000 | 2022-08-10 9:30AM EDT | 43.00 | 8.70 | 9.20 | 9.70 | +1.40 | +19.18% | 2 | 189 | 213.16% |
| UPRO221216C00044000 | 2022-08-11 10:35AM EDT | 44.00 | 9.60 | 8.60 | 9.10 | +2.25 | +30.61% | 7 | 93 | 206.69% |
| UPRO221216C00045000 | 2022-08-11 10:22AM EDT | 45.00 | 9.14 | 8.00 | 8.50 | +2.77 | +43.49% | 2 | 256 | 200.15% |
| UPRO221216C00046000 | 2022-08-01 1:44PM EDT | 46.00 | 5.80 | 7.40 | 7.90 | 0.00 | - | - | 17 | 193.55% |
| UPRO221216C00047000 | 2022-08-10 12:33PM EDT | 47.00 | 6.70 | 6.90 | 7.30 | +0.53 | +8.59% | 4 | 118 | 187.70% |
| UPRO221216C00048000 | 2022-08-10 10:40AM EDT | 48.00 | 6.10 | 6.40 | 6.80 | +0.07 | +1.16% | 4 | 108 | 182.57% |
| UPRO221216C00049000 | 2022-08-11 10:04AM EDT | 49.00 | 6.62 | 5.80 | 6.20 | +2.12 | +47.11% | 1 | 39 | 175.61% |
| UPRO221216C00050000 | 2022-08-11 2:35PM EDT | 50.00 | 5.55 | 5.40 | 5.80 | +1.52 | +37.72% | 53 | 357 | 171.88% |
| UPRO221216C00051000 | 2022-08-11 11:51AM EDT | 51.00 | 5.07 | 4.90 | 5.30 | +0.79 | +18.46% | 136 | 143 | 166.28% |
| UPRO221216C00052000 | 2022-08-11 9:30AM EDT | 52.00 | 4.71 | 4.50 | 4.90 | +1.11 | +30.83% | 42 | 61 | 162.21% |
| UPRO221216C00053000 | 2022-08-11 9:38AM EDT | 53.00 | 4.48 | 4.10 | 4.50 | +1.04 | +30.23% | 5 | 68 | 157.93% |
| UPRO221216C00054000 | 2022-08-11 10:38AM EDT | 54.00 | 4.49 | 3.70 | 4.10 | +1.29 | +40.31% | 79 | 16 | 153.42% |
| UPRO221216C00055000 | 2022-08-11 10:19AM EDT | 55.00 | 4.10 | 3.40 | 3.70 | +1.53 | +59.53% | 8 | 249 | 149.61% |
| UPRO221216C00056000 | 2022-08-03 2:16PM EDT | 56.00 | 2.80 | 3.00 | 3.40 | 0.00 | - | 1 | 37 | 145.51% |
| UPRO221216C00057000 | 2022-08-10 10:40AM EDT | 57.00 | 2.60 | 2.75 | 3.10 | +0.40 | +18.18% | 2 | 14 | 142.60% |
| UPRO221216C00058000 | 2022-08-11 1:52PM EDT | 58.00 | 2.75 | 2.45 | 2.75 | +0.65 | +30.95% | 1 | 47 | 138.43% |
| UPRO221216C00059000 | 2022-08-10 12:37PM EDT | 59.00 | 2.13 | 2.25 | 2.40 | +0.43 | +25.29% | 1 | 144 | 134.99% |
| UPRO221216C00060000 | 2022-08-11 11:33AM EDT | 60.00 | 2.14 | 2.00 | 2.25 | +0.79 | +58.52% | 6 | 433 | 132.86% |
| UPRO221216C00061000 | 2022-08-11 10:18AM EDT | 61.00 | 2.25 | 1.75 | 2.10 | +0.80 | +55.17% | 2 | 25 | 130.49% |
| UPRO221216C00062000 | 2022-08-10 1:59PM EDT | 62.00 | 1.61 | 1.55 | 1.85 | +0.41 | +34.17% | 5 | 35 | 127.30% |
| UPRO221216C00063000 | 2022-08-11 10:21AM EDT | 63.00 | 1.78 | 1.35 | 1.65 | +0.48 | +36.92% | 15 | 24 | 124.32% |
| UPRO221216C00064000 | 2022-08-10 11:00AM EDT | 64.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 6 | 25 | 122.31% |
| UPRO221216C00065000 | 2022-08-11 1:14PM EDT | 65.00 | 1.21 | 1.05 | 1.35 | +0.37 | +44.05% | 30 | 69 | 120.07% |
| UPRO221216C00066000 | 2022-08-11 9:30AM EDT | 66.00 | 1.10 | 0.95 | 1.20 | +0.25 | +29.41% | 2 | 15 | 118.26% |
| UPRO221216C00067000 | 2022-08-08 2:24PM EDT | 67.00 | 0.68 | 0.80 | 1.10 | 0.00 | - | - | 46 | 116.11% |
| UPRO221216C00068000 | 2022-08-10 2:06PM EDT | 68.00 | 0.73 | 0.70 | 0.95 | +0.03 | +4.29% | - | 40 | 113.72% |
| UPRO221216C00069000 | 2022-08-11 9:44AM EDT | 69.00 | 0.75 | 0.60 | 0.85 | +0.35 | +87.50% | 1 | 21 | 111.82% |
| UPRO221216C00070000 | 2022-08-10 10:19AM EDT | 70.00 | 0.51 | 0.55 | 0.75 | +0.08 | +18.60% | 1 | 85 | 110.55% |
| UPRO221216C00072000 | 2022-08-11 1:51PM EDT | 72.00 | 0.50 | 0.40 | 0.60 | +0.15 | +42.86% | 3 | 70 | 107.23% |
| UPRO221216C00075000 | 2022-08-11 1:42PM EDT | 75.00 | 0.40 | 0.25 | 0.45 | +0.14 | +53.85% | 2 | 74 | 103.81% |
| UPRO221216C00080000 | 2022-07-18 10:58AM EDT | 80.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | - | 10 | 101.76% |
| UPRO221216C00085000 | 2022-07-12 10:17AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 45 | 116.99% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO221216P00020000 | 2022-08-11 12:35PM EDT | 20.00 | 0.50 | 0.35 | 0.55 | -0.10 | -16.67% | 3 | 335 | 87.70% |
| UPRO221216P00025000 | 2022-08-11 12:34PM EDT | 25.00 | 0.85 | 0.80 | 0.95 | -0.29 | -25.44% | 11 | 289 | 70.12% |
| UPRO221216P00030000 | 2022-08-11 2:07PM EDT | 30.00 | 1.48 | 1.45 | 1.60 | -0.52 | -26.00% | 57 | 452 | 50.98% |
| UPRO221216P00035000 | 2022-08-11 11:18AM EDT | 35.00 | 2.44 | 2.40 | 2.55 | -0.71 | -22.54% | 51 | 225 | 24.63% |
| UPRO221216P00040000 | 2022-08-11 2:07PM EDT | 40.00 | 3.68 | 3.60 | 3.90 | -0.95 | -20.52% | 48 | 201 | 0.00% |
| UPRO221216P00043000 | 2022-08-11 9:57AM EDT | 43.00 | 4.52 | 4.60 | 4.90 | -0.78 | -14.72% | 25 | 79 | 0.00% |
| UPRO221216P00044000 | 2022-08-11 10:19AM EDT | 44.00 | 4.80 | 5.00 | 5.30 | -0.90 | -15.79% | 5 | 204 | 0.00% |
| UPRO221216P00045000 | 2022-08-10 3:58PM EDT | 45.00 | 5.56 | 5.50 | 5.70 | -1.14 | -17.01% | 20 | 87 | 0.00% |
| UPRO221216P00046000 | 2022-07-27 3:12PM EDT | 46.00 | 8.85 | 5.80 | 6.10 | 0.00 | - | - | 176 | 0.00% |
| UPRO221216P00047000 | 2022-08-10 3:04PM EDT | 47.00 | 6.50 | 6.20 | 6.50 | -1.30 | -16.67% | 1 | 62 | 0.00% |
| UPRO221216P00048000 | 2022-08-11 12:29PM EDT | 48.00 | 6.70 | 6.60 | 7.00 | +6.70 | - | 2 | 24 | 0.00% |
| UPRO221216P00049000 | 2022-08-01 12:07PM EDT | 49.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | - | 3 | 0.00% |
| UPRO221216P00050000 | 2022-08-11 10:47AM EDT | 50.00 | 7.40 | 7.60 | 8.00 | -1.70 | -18.68% | 2 | 98 | 0.00% |
| UPRO221216P00051000 | 2022-07-29 3:36PM EDT | 51.00 | 9.88 | 8.10 | 8.60 | 0.00 | - | - | 5 | 0.00% |
| UPRO221216P00052000 | 2022-08-02 3:33PM EDT | 52.00 | 11.30 | 8.70 | 9.10 | 0.00 | - | 1 | 100 | 0.00% |
| UPRO221216P00053000 | 2022-08-10 11:39AM EDT | 53.00 | 9.84 | 9.30 | 9.70 | -10.26 | -51.04% | 1 | 6 | 0.00% |
| UPRO221216P00054000 | 2022-07-14 9:56AM EDT | 54.00 | 21.05 | 9.90 | 10.30 | 0.00 | - | - | 3 | 0.00% |
| UPRO221216P00055000 | 2022-08-09 11:01AM EDT | 55.00 | 12.90 | 10.60 | 10.90 | 0.00 | - | 2 | 2,036 | 0.00% |
| UPRO221216P00056000 | 2022-07-29 1:09PM EDT | 56.00 | 13.77 | 11.20 | 11.70 | 0.00 | - | - | 3 | 0.00% |
| UPRO221216P00058000 | 2022-07-19 2:57PM EDT | 58.00 | 19.95 | 12.60 | 13.10 | 0.00 | - | - | 2 | 0.00% |
| UPRO221216P00059000 | 2022-08-02 2:31PM EDT | 59.00 | 16.20 | 13.30 | 13.80 | 0.00 | - | 1 | 3 | 0.00% |
| UPRO221216P00060000 | 2022-08-05 10:10AM EDT | 60.00 | 16.15 | 14.00 | 14.60 | 0.00 | - | - | 6 | 0.00% |
| UPRO221216P00061000 | 2022-08-01 11:47AM EDT | 61.00 | 17.32 | 14.80 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| UPRO221216P00062000 | 2022-07-19 9:32AM EDT | 62.00 | 25.00 | 15.60 | 16.20 | 0.00 | - | - | 6 | 0.00% |
| UPRO221216P00066000 | 2022-07-07 12:11PM EDT | 66.00 | 28.25 | 20.80 | 21.20 | 0.00 | - | - | 15 | 0.00% |
| UPRO221216P00070000 | 2022-08-08 10:27AM EDT | 70.00 | 24.02 | 22.70 | 23.20 | 0.00 | - | - | 43 | 0.00% |
| UPRO221216P00071000 | 2022-08-08 11:15AM EDT | 71.00 | 25.10 | 23.60 | 24.10 | 0.00 | - | - | 23 | 0.00% |
| UPRO221216P00075000 | 2022-07-14 9:42AM EDT | 75.00 | 41.95 | 27.40 | 27.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
