UPRO - ProShares UltraPro S&P500
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230602C00030000 | 2023-06-01 11:07AM EDT | 30.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPRO230602C00033000 | 2023-05-31 12:06PM EDT | 33.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| UPRO230602C00034000 | 2023-04-26 3:59PM EDT | 34.00 | 4.30 | 6.40 | 6.80 | 0.00 | - | 1 | 3 | 0.00% |
| UPRO230602C00034500 | 2023-05-22 1:14PM EDT | 34.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| UPRO230602C00035000 | 2023-05-31 11:18AM EDT | 35.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 127 | 53 | 0.00% |
| UPRO230602C00035500 | 2023-06-01 2:02PM EDT | 35.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| UPRO230602C00036000 | 2023-05-30 10:03AM EDT | 36.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| UPRO230602C00036500 | 2023-06-01 10:34AM EDT | 36.50 | 3.46 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| UPRO230602C00037000 | 2023-06-01 12:10PM EDT | 37.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 200 | 0.00% |
| UPRO230602C00037500 | 2023-05-31 12:31PM EDT | 37.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| UPRO230602C00038000 | 2023-06-01 12:45PM EDT | 38.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 25 | 87 | 0.00% |
| UPRO230602C00038500 | 2023-05-31 12:08PM EDT | 38.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| UPRO230602C00039000 | 2023-06-01 3:35PM EDT | 39.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 86 | 107 | 0.00% |
| UPRO230602C00039500 | 2023-06-01 3:54PM EDT | 39.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| UPRO230602C00040000 | 2023-06-01 3:56PM EDT | 40.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| UPRO230602C00040500 | 2023-06-01 3:53PM EDT | 40.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| UPRO230602C00041000 | 2023-06-01 3:59PM EDT | 41.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| UPRO230602C00041500 | 2023-06-01 3:50PM EDT | 41.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 147 | 487 | 6.25% |
| UPRO230602C00042000 | 2023-06-01 3:59PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 484 | 2,614 | 12.50% |
| UPRO230602C00042500 | 2023-06-01 1:48PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 25.00% |
| UPRO230602C00043000 | 2023-05-30 12:30PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 276 | 411 | 25.00% |
| UPRO230602C00043500 | 2023-05-30 10:23AM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 77 | 25.00% |
| UPRO230602C00044000 | 2023-05-22 3:56PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 25.00% |
| UPRO230602C00045000 | 2023-05-30 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| UPRO230602C00047000 | 2023-05-18 10:16AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO230602C00050000 | 2023-05-10 3:48PM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230602P00025000 | 2023-05-12 12:38PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| UPRO230602P00028000 | 2023-05-25 11:38AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| UPRO230602P00029000 | 2023-05-26 3:33PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 147 | 50.00% |
| UPRO230602P00030000 | 2023-06-01 2:38PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 663 | 50.00% |
| UPRO230602P00031000 | 2023-05-30 11:06AM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO230602P00032000 | 2023-06-01 11:04AM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 50.00% |
| UPRO230602P00033000 | 2023-05-30 11:05AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 72 | 50.00% |
| UPRO230602P00033500 | 2023-05-30 10:07AM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| UPRO230602P00034000 | 2023-06-01 11:02AM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| UPRO230602P00034500 | 2023-06-01 11:03AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 50.00% |
| UPRO230602P00035000 | 2023-06-01 3:56PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| UPRO230602P00035500 | 2023-05-31 3:49PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 50.00% |
| UPRO230602P00036000 | 2023-06-01 2:57PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 118 | 50.00% |
| UPRO230602P00036500 | 2023-05-31 12:15PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO230602P00037000 | 2023-05-31 3:54PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 50.00% |
| UPRO230602P00037500 | 2023-06-01 3:13PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 77 | 50.00% |
| UPRO230602P00038000 | 2023-06-01 3:25PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 733 | 50.00% |
| UPRO230602P00038500 | 2023-06-01 3:46PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 2,144 | 25.00% |
| UPRO230602P00039000 | 2023-06-01 2:54PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| UPRO230602P00039500 | 2023-06-01 3:06PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 186 | 384 | 25.00% |
| UPRO230602P00040000 | 2023-06-01 3:46PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 456 | 617 | 12.50% |
| UPRO230602P00040500 | 2023-06-01 3:56PM EDT | 40.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 57 | 110 | 6.25% |
| UPRO230602P00041000 | 2023-06-01 3:37PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 71 | 194 | 0.39% |
| UPRO230602P00041500 | 2023-06-01 3:37PM EDT | 41.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| UPRO230602P00042000 | 2023-06-01 10:45AM EDT | 42.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 19 | 7 | 0.00% |
| UPRO230602P00042500 | 2023-06-01 9:58AM EDT | 42.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| UPRO230602P00043000 | 2023-05-24 3:28PM EDT | 43.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| UPRO230602P00043500 | 2023-05-30 2:42PM EDT | 43.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| UPRO230602P00044000 | 2023-05-30 12:46PM EDT | 44.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 21 | 3 | 0.00% |
| UPRO230602P00045000 | 2023-05-03 9:54AM EDT | 45.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
