Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.453,78 -368,44 (-1,96%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO220708C00025000 | 2022-07-01 9:49AM EDT | 25.00 | 10.40 | 10.70 | 11.20 | 0.00 | - | 4 | 9 | 50.00% |
| UPRO220708C00030000 | 2022-07-01 2:19PM EDT | 30.00 | 5.30 | 5.70 | 6.30 | +0.30 | +6.00% | 1 | 15 | 73.44% |
| UPRO220708C00031000 | 2022-06-22 11:31AM EDT | 31.00 | 5.00 | 4.80 | 5.30 | 0.00 | - | 1 | 8 | 71.88% |
| UPRO220708C00031500 | 2022-06-21 3:43PM EDT | 31.50 | 4.30 | 4.40 | 4.80 | 0.00 | - | 5 | 10 | 72.66% |
| UPRO220708C00032000 | 2022-07-01 2:05PM EDT | 32.00 | 3.40 | 4.00 | 4.40 | +0.11 | +3.34% | 1 | 37 | 76.76% |
| UPRO220708C00032500 | 2022-06-30 10:25AM EDT | 32.50 | 2.45 | 3.50 | 3.90 | 0.00 | - | 1 | 21 | 69.53% |
| UPRO220708C00033000 | 2022-07-01 2:30PM EDT | 33.00 | 2.87 | 3.10 | 3.50 | +0.27 | +10.38% | 24 | 183 | 70.31% |
| UPRO220708C00033500 | 2022-07-01 3:56PM EDT | 33.50 | 2.90 | 2.75 | 3.10 | +0.07 | +2.47% | 4 | 3 | 71.09% |
| UPRO220708C00034000 | 2022-07-01 3:53PM EDT | 34.00 | 2.44 | 2.40 | 2.65 | +0.64 | +35.56% | 103 | 89 | 68.75% |
| UPRO220708C00035000 | 2022-07-01 3:56PM EDT | 35.00 | 1.82 | 1.70 | 1.90 | +0.44 | +31.88% | 318 | 287 | 64.75% |
| UPRO220708C00036000 | 2022-07-01 3:56PM EDT | 36.00 | 1.23 | 1.20 | 1.30 | +0.28 | +29.47% | 310 | 604 | 64.16% |
| UPRO220708C00036500 | 2022-07-01 3:56PM EDT | 36.50 | 1.00 | 0.90 | 1.15 | +0.11 | +12.36% | 127 | 36 | 64.06% |
| UPRO220708C00037000 | 2022-07-01 3:59PM EDT | 37.00 | 0.82 | 0.70 | 0.90 | +0.27 | +49.09% | 148 | 587 | 62.31% |
| UPRO220708C00037500 | 2022-07-01 3:57PM EDT | 37.50 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 240 | 489 | 61.62% |
| UPRO220708C00038000 | 2022-07-01 3:58PM EDT | 38.00 | 0.46 | 0.40 | 0.55 | -0.14 | -23.33% | 174 | 307 | 60.74% |
| UPRO220708C00038500 | 2022-07-01 3:45PM EDT | 38.50 | 0.39 | 0.25 | 0.40 | +0.14 | +56.00% | 59 | 84 | 57.91% |
| UPRO220708C00039000 | 2022-07-01 3:52PM EDT | 39.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 17 | 203 | 58.50% |
| UPRO220708C00039500 | 2022-07-01 3:14PM EDT | 39.50 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 9 | 25 | 57.62% |
| UPRO220708C00040000 | 2022-07-01 3:56PM EDT | 40.00 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 48 | 174 | 57.42% |
| UPRO220708C00040500 | 2022-07-01 3:42PM EDT | 40.50 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 6 | 19 | 58.98% |
| UPRO220708C00041000 | 2022-07-01 3:17PM EDT | 41.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 6 | 171 | 59.77% |
| UPRO220708C00041500 | 2022-06-28 2:58PM EDT | 41.50 | 0.26 | 0.00 | 0.15 | 0.00 | - | 8 | 22 | 63.67% |
| UPRO220708C00042000 | 2022-07-01 12:02PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 92 | 62.89% |
| UPRO220708C00042500 | 2022-07-01 12:40PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 3 | 9 | 66.80% |
| UPRO220708C00043000 | 2022-06-28 2:58PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | -0.09 | -64.29% | 1 | 57 | 75.78% |
| UPRO220708C00043500 | 2022-06-29 2:05PM EDT | 43.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 79.69% |
| UPRO220708C00044000 | 2022-06-30 9:30AM EDT | 44.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 57 | 69.53% |
| UPRO220708C00044500 | 2022-06-30 10:23AM EDT | 44.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 87.11% |
| UPRO220708C00045000 | 2022-06-28 11:15AM EDT | 45.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 47 | 91.02% |
| UPRO220708C00045500 | 2022-06-09 3:47PM EDT | 45.50 | 2.28 | 0.00 | 0.15 | 0.00 | - | 20 | 3 | 94.53% |
| UPRO220708C00046000 | 2022-06-27 2:13PM EDT | 46.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 107 | 98.05% |
| UPRO220708C00046500 | 2022-06-27 3:45PM EDT | 46.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 101.17% |
| UPRO220708C00047000 | 2022-06-30 9:30AM EDT | 47.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 66 | 104.69% |
| UPRO220708C00047500 | 2022-06-28 11:54AM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 100.78% |
| UPRO220708C00048000 | 2022-06-10 10:12AM EDT | 48.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 111.33% |
| UPRO220708C00049000 | 2022-06-10 3:45PM EDT | 49.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 117.58% |
| UPRO220708C00050000 | 2022-06-17 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 8 | 123.83% |
| UPRO220708C00051000 | 2022-06-07 2:33PM EDT | 51.00 | 1.70 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 129.69% |
| UPRO220708C00052000 | 2022-06-16 11:59AM EDT | 52.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 199 | 115.63% |
| UPRO220708C00053000 | 2022-06-07 12:01PM EDT | 53.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 120.31% |
| UPRO220708C00054000 | 2022-06-23 2:34PM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 125.00% |
| UPRO220708C00055000 | 2022-06-21 11:55AM EDT | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 48 | 130.47% |
| UPRO220708C00060000 | 2022-06-17 2:10PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 153.13% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO220708P00020000 | 2022-06-30 12:32PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 12 | 203.13% |
| UPRO220708P00025000 | 2022-06-27 3:11PM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 29 | 66 | 142.19% |
| UPRO220708P00026000 | 2022-06-27 10:01AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 120.31% |
| UPRO220708P00028000 | 2022-06-30 10:21AM EDT | 28.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 56 | 59 | 103.52% |
| UPRO220708P00029000 | 2022-07-01 1:30PM EDT | 29.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 52 | 96.88% |
| UPRO220708P00030000 | 2022-07-01 3:33PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 57 | 112 | 84.38% |
| UPRO220708P00031000 | 2022-07-01 3:48PM EDT | 31.00 | 0.15 | 0.10 | 0.20 | -0.27 | -64.29% | 28 | 37 | 79.30% |
| UPRO220708P00031500 | 2022-06-30 3:52PM EDT | 31.50 | 0.50 | 0.10 | 0.25 | 0.00 | - | 2 | 7 | 75.78% |
| UPRO220708P00032000 | 2022-07-01 3:59PM EDT | 32.00 | 0.25 | 0.20 | 0.30 | -0.40 | -61.54% | 49 | 59 | 76.76% |
| UPRO220708P00032500 | 2022-07-01 3:53PM EDT | 32.50 | 0.35 | 0.25 | 0.40 | -0.30 | -46.15% | 76 | 4 | 76.17% |
| UPRO220708P00033000 | 2022-07-01 3:58PM EDT | 33.00 | 0.42 | 0.30 | 0.45 | -0.26 | -38.24% | 70 | 43 | 72.27% |
| UPRO220708P00033500 | 2022-07-01 3:46PM EDT | 33.50 | 0.48 | 0.40 | 0.55 | -0.67 | -58.26% | 64 | 65 | 71.09% |
| UPRO220708P00034000 | 2022-07-01 3:56PM EDT | 34.00 | 0.61 | 0.55 | 0.65 | -0.54 | -46.96% | 114 | 80 | 70.31% |
| UPRO220708P00035000 | 2022-07-01 3:59PM EDT | 35.00 | 0.91 | 0.85 | 1.00 | -0.84 | -48.00% | 148 | 488 | 68.75% |
| UPRO220708P00036000 | 2022-07-01 3:50PM EDT | 36.00 | 1.35 | 1.25 | 1.45 | -1.00 | -42.55% | 45 | 101 | 66.70% |
| UPRO220708P00036500 | 2022-07-01 1:26PM EDT | 36.50 | 2.40 | 1.50 | 1.70 | -0.90 | -27.27% | 2 | 50 | 65.33% |
| UPRO220708P00037000 | 2022-07-01 3:59PM EDT | 37.00 | 1.90 | 1.75 | 2.00 | -0.55 | -22.45% | 258 | 66 | 63.67% |
| UPRO220708P00037500 | 2022-07-01 10:40AM EDT | 37.50 | 3.80 | 2.00 | 2.30 | +1.06 | +38.69% | 1 | 22 | 60.25% |
| UPRO220708P00038000 | 2022-07-01 3:39PM EDT | 38.00 | 2.48 | 2.40 | 2.65 | -0.97 | -28.12% | 2 | 96 | 60.74% |
| UPRO220708P00038500 | 2022-06-30 3:39PM EDT | 38.50 | 3.71 | 2.75 | 3.10 | -0.06 | -1.59% | 5 | 18 | 61.33% |
| UPRO220708P00039000 | 2022-06-30 9:41AM EDT | 39.00 | 5.17 | 3.10 | 3.50 | 0.00 | - | 2 | 15 | 58.50% |
| UPRO220708P00039500 | 2022-06-10 3:06PM EDT | 39.50 | 3.41 | 3.50 | 4.00 | 0.00 | - | - | 1 | 59.96% |
| UPRO220708P00040000 | 2022-07-01 3:13PM EDT | 40.00 | 4.35 | 4.00 | 4.40 | -0.50 | -10.31% | 3 | 158 | 60.16% |
| UPRO220708P00040500 | 2022-06-30 12:19PM EDT | 40.50 | 5.54 | 4.40 | 4.90 | 0.00 | - | 3 | 2 | 58.98% |
| UPRO220708P00041000 | 2022-07-01 3:58PM EDT | 41.00 | 5.20 | 4.80 | 5.40 | +0.40 | +8.33% | 3 | 22 | 55.08% |
| UPRO220708P00041500 | 2022-06-30 12:20PM EDT | 41.50 | 6.50 | 5.30 | 5.90 | 0.00 | - | 3 | 5 | 58.98% |
| UPRO220708P00042000 | 2022-06-28 11:07AM EDT | 42.00 | 4.30 | 5.80 | 6.30 | 0.00 | - | 1 | 33 | 90.43% |
| UPRO220708P00042500 | 2022-06-27 10:34AM EDT | 42.50 | 4.70 | 6.30 | 6.80 | 0.00 | - | 2 | 28 | 95.31% |
| UPRO220708P00043000 | 2022-06-28 9:39AM EDT | 43.00 | 4.15 | 6.80 | 7.40 | 0.00 | - | 3 | 11 | 70.31% |
| UPRO220708P00044000 | 2022-06-30 11:20AM EDT | 44.00 | 9.49 | 7.80 | 8.30 | 0.00 | - | 1 | 8 | 108.98% |
| UPRO220708P00044500 | 2022-06-09 3:54PM EDT | 44.50 | 4.29 | 8.30 | 9.00 | 0.00 | - | 2 | 0 | 92.19% |
| UPRO220708P00045000 | 2022-06-30 1:09PM EDT | 45.00 | 9.61 | 8.80 | 9.30 | 0.00 | - | 2 | 340 | 50.00% |
| UPRO220708P00046000 | 2022-06-21 2:39PM EDT | 46.00 | 11.70 | 9.80 | 10.40 | 0.00 | - | 9 | 19 | 91.41% |
| UPRO220708P00046500 | 2022-07-01 3:33PM EDT | 46.50 | 10.74 | 10.30 | 10.90 | +2.61 | +32.10% | 4 | 4 | 94.53% |
| UPRO220708P00048000 | 2022-07-01 11:45AM EDT | 48.00 | 13.30 | 11.80 | 12.40 | +0.08 | +0.61% | 5 | 11 | 103.91% |
| UPRO220708P00049000 | 2022-06-13 12:17PM EDT | 49.00 | 13.80 | 12.80 | 13.50 | 0.00 | - | 1 | 11 | 123.44% |
| UPRO220708P00050000 | 2022-06-23 10:12AM EDT | 50.00 | 15.30 | 13.80 | 14.30 | 0.00 | - | 3 | 9 | 50.00% |
| UPRO220708P00053000 | 2022-06-14 2:42PM EDT | 53.00 | 19.40 | 16.80 | 18.90 | 0.00 | - | 24 | 171 | 234.86% |
| UPRO220708P00054000 | 2022-06-17 1:38PM EDT | 54.00 | 21.70 | 17.70 | 19.60 | 0.00 | - | 15 | 0 | 223.83% |
| UPRO220708P00055000 | 2022-06-15 12:38PM EDT | 55.00 | 20.10 | 18.80 | 20.40 | 0.00 | - | 99 | 0 | 225.59% |
| UPRO220708P00060000 | 2022-07-01 3:33PM EDT | 60.00 | 24.10 | 23.80 | 24.40 | -1.70 | -6.59% | 1 | 1 | 167.19% |
© 2022 Yahoo. Alle Rechte vorbehalten.
