Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
105,22+1,12 (+1,08%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210423C000450002021-03-15 12:08AM EDT45.0044.000.000.000.00--00.00%
UPRO210423C000500002021-04-05 12:33PM EDT50.0054.4053.9057.50+6.90+14.53%10305.86%
UPRO210423C000700002021-04-09 10:55AM EDT70.0032.4834.9036.800.00-19192.97%
UPRO210423C000760002021-04-07 3:32PM EDT76.0021.2528.8030.600.00--2150.98%
UPRO210423C000770002021-03-17 10:08AM EDT77.0013.9127.3029.100.00--16168.65%
UPRO210423C000775002021-04-13 9:44AM EDT77.5023.3027.2029.900.00-12163.38%
UPRO210423C000780002021-04-12 11:31AM EDT78.0022.6626.9029.100.00-22158.20%
UPRO210423C000795002021-03-04 1:40PM EDT79.5011.2013.9014.800.00--00.00%
UPRO210423C000800002021-04-14 3:38PM EDT80.0024.4624.7026.10+2.46+11.18%12108.01%
UPRO210423C000810002021-04-13 3:48PM EDT81.0021.3023.9025.300.00-13120.12%
UPRO210423C000820002021-04-16 3:52PM EDT82.0023.6022.9024.40+3.10+15.12%254118.75%
UPRO210423C000830002021-03-30 9:30AM EDT83.009.0021.9023.600.00-22119.73%
UPRO210423C000840002021-04-13 3:44PM EDT84.0018.1620.9022.200.00-12103.22%
UPRO210423C000845002021-04-08 2:54PM EDT84.5014.6020.3022.100.00-22109.96%
UPRO210423C000850002021-04-14 3:52PM EDT85.0015.8019.8021.000.00-172987.50%
UPRO210423C000855002021-03-17 12:09PM EDT85.507.2219.6020.200.00-1085.55%
UPRO210423C000860002021-04-12 10:59AM EDT86.0014.6018.9019.900.00-1683.40%
UPRO210423C000865002021-04-12 12:44PM EDT86.5014.9418.4019.500.00-4685.45%
UPRO210423C000870002021-04-09 3:17PM EDT87.0013.1617.9019.100.00-5586.91%
UPRO210423C000875002021-04-16 3:39PM EDT87.5018.3017.4018.50+7.55+70.23%11381.35%
UPRO210423C000880002021-04-15 11:31AM EDT88.0015.3316.9017.800.00-11571.09%
UPRO210423C000885002021-03-31 1:06PM EDT88.505.6416.4019.000.00-22111.52%
UPRO210423C000890002021-04-13 1:01PM EDT89.0012.3515.8017.100.00-1775.20%
UPRO210423C000900002021-04-15 11:58AM EDT90.0015.0514.9016.10+1.45+10.66%35474.22%
UPRO210423C000910002021-04-12 10:39AM EDT91.009.9013.7015.200.00-62466.99%
UPRO210423C000915002021-04-05 9:30AM EDT91.505.8813.2015.000.00-2173.05%
UPRO210423C000920002021-04-16 3:52PM EDT92.0014.1013.0014.00+2.00+16.53%251165.82%
UPRO210423C000925002021-04-09 10:39AM EDT92.507.8012.3014.100.00-3573.05%
UPRO210423C000940002021-04-14 2:52PM EDT94.0010.4011.0012.100.00-11559.86%
UPRO210423C000950002021-04-16 3:30PM EDT95.0010.5310.1010.70+1.26+13.59%81361.57%
UPRO210423C000960002021-04-15 3:56PM EDT96.008.489.109.700.00-11356.93%
UPRO210423C000970002021-04-09 12:09PM EDT97.008.208.208.70+3.90+90.70%201352.34%
UPRO210423C000980002021-04-16 9:42AM EDT98.007.467.307.80+1.66+28.62%1850.68%
UPRO210423C000990002021-04-16 9:58AM EDT99.005.866.306.90+0.28+5.02%203248.54%
UPRO210423C001000002021-04-16 2:44PM EDT100.005.805.506.00+0.89+18.13%53438345.85%
UPRO210423C001010002021-04-16 2:22PM EDT101.004.804.605.10+0.70+17.07%121642.63%
UPRO210423C001015002021-04-15 3:32PM EDT101.503.404.204.600.00-131539.80%
UPRO210423C001020002021-04-16 12:34PM EDT102.003.803.804.40+0.80+26.67%13643.02%
UPRO210423C001025002021-04-16 3:20PM EDT102.503.973.403.90+1.47+58.80%5839.87%
UPRO210423C001030002021-04-16 2:37PM EDT103.003.463.003.50+0.84+32.06%393938.53%
UPRO210423C001035002021-04-15 3:13PM EDT103.502.112.703.100.00-5436.96%
UPRO210423C001040002021-04-16 3:11PM EDT104.002.632.352.80+0.58+28.29%5024236.94%
UPRO210423C001050002021-04-16 3:56PM EDT105.001.801.802.05+0.18+11.11%18410633.37%
UPRO210423C001100002021-04-16 3:52PM EDT110.000.320.250.35+0.02+6.67%70413330.71%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210423P000500002021-03-15 12:08AM EDT50.000.900.000.000.00--050.00%
UPRO210423P000550002021-04-05 1:44PM EDT55.000.100.001.000.00-33273.05%
UPRO210423P000600002021-04-08 12:57PM EDT60.000.100.000.200.00-210184.77%
UPRO210423P000650002021-04-12 2:53PM EDT65.000.100.000.150.00-616154.69%
UPRO210423P000700002021-04-16 11:32AM EDT70.000.180.000.20+0.13+260.00%119138.67%
UPRO210423P000750002021-03-19 10:04AM EDT75.002.000.000.150.00-34112.89%
UPRO210423P000755002021-03-05 4:50PM EDT75.504.900.450.650.00-12158.20%
UPRO210423P000760002021-04-16 11:55AM EDT76.000.050.000.20-1.39-96.53%813113.67%
UPRO210423P000765002021-03-31 10:15AM EDT76.501.300.000.300.00-3050119.14%
UPRO210423P000770002021-04-05 11:14AM EDT77.000.840.001.000.00-11147.27%
UPRO210423P000780002021-03-17 1:00PM EDT78.002.650.000.150.00--1101.17%
UPRO210423P000790002021-04-06 3:53PM EDT79.000.450.000.450.00-23116.80%
UPRO210423P000795002021-04-13 12:53PM EDT79.500.080.000.450.00-55114.65%
UPRO210423P000800002021-04-16 11:32AM EDT80.000.260.000.35+0.16+160.00%151107.42%
UPRO210423P000805002021-04-06 9:38AM EDT80.500.500.000.450.00--2110.35%
UPRO210423P000810002021-04-01 10:00AM EDT81.001.200.000.450.00-11108.20%
UPRO210423P000820002021-04-14 10:32AM EDT82.000.100.000.450.00-122103.91%
UPRO210423P000825002021-04-01 2:47PM EDT82.501.200.000.450.00-22101.76%
UPRO210423P000830002021-04-12 10:47AM EDT83.000.200.000.450.00-11799.61%
UPRO210423P000835002021-03-29 12:14AM EDT83.500.130.000.450.00-2297.56%
UPRO210423P000840002021-04-15 2:34PM EDT84.000.100.050.450.00-63797.46%
UPRO210423P000850002021-04-12 12:04PM EDT85.000.100.000.40-0.15-60.00%101189.26%
UPRO210423P000855002021-03-25 12:57PM EDT85.504.730.000.000.00--425.00%
UPRO210423P000860002021-04-13 3:00PM EDT86.000.160.000.450.00-3787.11%
UPRO210423P000865002021-04-09 1:52PM EDT86.500.400.000.000.00-1125.00%
UPRO210423P000870002021-04-12 10:53AM EDT87.000.360.000.250.00-1274.41%
UPRO210423P000875002021-04-09 11:58AM EDT87.500.600.000.450.00-101381.05%
UPRO210423P000880002021-04-12 3:13PM EDT88.000.400.000.000.00-203125.00%
UPRO210423P000885002021-04-06 10:04AM EDT88.501.100.000.450.00-1276.95%
UPRO210423P000890002021-04-16 3:38PM EDT89.000.110.000.15-0.04-26.67%31561.33%
UPRO210423P000900002021-04-16 3:33PM EDT90.000.130.050.15-0.07-35.00%2320460.55%
UPRO210423P000910002021-04-13 1:27PM EDT91.000.280.000.000.00-11225.00%
UPRO210423P000915002021-04-13 1:29PM EDT91.500.500.050.250.00-101059.57%
UPRO210423P000920002021-04-12 3:20PM EDT92.000.250.050.250.00-12957.62%
UPRO210423P000925002021-04-16 11:08AM EDT92.500.200.000.25-0.35-63.64%13653.81%
UPRO210423P000940002021-04-13 11:50AM EDT94.000.560.100.250.00-41251.66%
UPRO210423P000950002021-04-16 3:38PM EDT95.000.150.100.25-0.27-64.29%144551.86%
UPRO210423P000960002021-04-14 3:43PM EDT96.001.000.150.300.00-141750.00%
UPRO210423P000970002021-04-16 3:33PM EDT97.000.280.200.40-0.29-50.88%145149.51%
UPRO210423P000975002021-04-16 3:16PM EDT97.500.330.200.40-0.27-45.00%54447.27%
UPRO210423P000980002021-04-16 2:45PM EDT98.000.350.250.45-0.35-50.00%23146.68%
UPRO210423P000990002021-04-16 3:43PM EDT99.000.420.350.55-1.33-76.00%215144.92%
UPRO210423P001000002021-04-16 3:47PM EDT100.000.530.500.65-0.52-49.52%16421542.58%
UPRO210423P001010002021-04-16 3:42PM EDT101.000.680.600.80-0.52-43.33%745240.85%
UPRO210423P001015002021-04-16 3:28PM EDT101.500.770.650.90-1.58-67.23%171140.23%
UPRO210423P001020002021-04-16 3:30PM EDT102.000.900.750.95-0.50-35.71%322038.33%
UPRO210423P001025002021-04-16 3:15PM EDT102.501.000.851.10-0.77-43.50%656138.31%
UPRO210423P001050002021-04-16 3:47PM EDT105.001.651.701.90-2.33-58.54%254434.57%