Deutsche Märkte geschlossen
DAX
13.873,97-32,70(-0,24%)Euro Stoxx 50
3.602,41-15,94(-0,44%)Dow Jones 30
30.996,98-179,03(-0,57%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,21-0,84 (-1,01%)
Börsenschluss: 4:00PM EST
Callsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO210319C00030000 | 2020-10-09 1:49PM EST | 30.00 | 33.19 | 33.30 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO210319C00035000 | 2020-11-09 10:59AM EST | 35.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO210319C00037000 | 2020-10-29 8:52AM EST | 37.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPRO210319C00038000 | 2020-09-20 11:08PM EST | 38.00 | 24.57 | 23.00 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| UPRO210319C00040000 | 2020-11-05 1:00PM EST | 40.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPRO210319C00041000 | 2020-11-06 10:21AM EST | 41.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO210319C00042000 | 2020-09-23 1:59PM EST | 42.00 | 15.48 | 22.30 | 23.10 | 0.00 | - | 2 | 2 | 0.00% |
| UPRO210319C00043000 | 2020-09-01 1:23PM EST | 43.00 | 26.89 | 18.90 | 19.80 | 0.00 | - | - | 1 | 0.00% |
| UPRO210319C00044000 | 2020-11-09 9:30AM EST | 44.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO210319C00045000 | 2020-11-09 12:46PM EST | 45.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO210319C00046000 | 2020-10-28 11:37AM EST | 46.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO210319C00050000 | 2020-11-10 2:34PM EST | 50.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO210319C00051000 | 2020-11-04 2:26PM EST | 51.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO210319C00052000 | 2020-11-05 2:00PM EST | 52.00 | 21.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPRO210319C00053000 | 2020-10-30 1:44PM EST | 53.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO210319C00054000 | 2020-10-14 2:18PM EST | 54.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO210319C00055000 | 2020-11-05 1:39PM EST | 55.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO210319C00056000 | 2020-10-26 1:11PM EST | 56.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO210319C00057000 | 2020-11-09 9:30AM EST | 57.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO210319C00058000 | 2020-11-10 11:43AM EST | 58.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO210319C00059000 | 2020-11-04 11:33AM EST | 59.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO210319C00060000 | 2020-11-09 9:30AM EST | 60.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UPRO210319C00061000 | 2020-11-09 9:30AM EST | 61.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| UPRO210319C00062000 | 2020-11-09 3:51PM EST | 62.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UPRO210319C00065000 | 2020-11-10 10:11AM EST | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| UPRO210319C00070000 | 2020-11-10 2:34PM EST | 70.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPRO210319C00075000 | 2020-11-10 1:34PM EST | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| UPRO210319C00080000 | 2020-11-10 12:15PM EST | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO210319C00085000 | 2020-11-06 10:40AM EST | 85.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| UPRO210319C00090000 | 2020-11-02 10:35AM EST | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| UPRO210319C00095000 | 2020-11-09 9:30AM EST | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| UPRO210319C00100000 | 2020-11-10 2:11PM EST | 100.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
Putsfür19. März 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO210319P00025000 | 2020-11-02 3:58PM EST | 25.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| UPRO210319P00030000 | 2020-10-30 2:39PM EST | 30.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UPRO210319P00034000 | 2020-11-04 10:26AM EST | 34.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO210319P00035000 | 2020-11-04 10:31AM EST | 35.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO210319P00036000 | 2020-11-04 10:17AM EST | 36.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO210319P00037000 | 2020-11-06 10:57AM EST | 37.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO210319P00038000 | 2020-11-10 11:35AM EST | 38.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO210319P00039000 | 2020-11-09 2:43PM EST | 39.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO210319P00040000 | 2020-10-28 9:46AM EST | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO210319P00042000 | 2020-09-21 11:16AM EST | 42.00 | 7.00 | 4.00 | 4.50 | 0.00 | - | 25 | 28 | 192.77% |
| UPRO210319P00045000 | 2020-11-06 1:40PM EST | 45.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO210319P00046000 | 2020-10-28 2:49PM EST | 46.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| UPRO210319P00047000 | 2020-10-29 9:13AM EST | 47.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| UPRO210319P00048000 | 2020-10-19 1:24PM EST | 48.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO210319P00049000 | 2020-10-02 12:05PM EST | 49.00 | 8.30 | 8.90 | 9.70 | 0.00 | - | 1 | 5 | 229.05% |
| UPRO210319P00050000 | 2020-11-09 3:36PM EST | 50.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| UPRO210319P00051000 | 2020-11-04 11:27AM EST | 51.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO210319P00052000 | 2020-11-04 12:25PM EST | 52.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPRO210319P00053000 | 2020-08-14 8:30AM EST | 53.00 | 9.40 | 9.80 | 10.40 | 0.00 | - | 1 | 30 | 216.19% |
| UPRO210319P00054000 | 2020-11-04 1:03PM EST | 54.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO210319P00055000 | 2020-11-09 3:26PM EST | 55.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO210319P00056000 | 2020-10-28 2:49PM EST | 56.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| UPRO210319P00057000 | 2020-10-26 11:31AM EST | 57.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO210319P00058000 | 2020-10-26 10:03AM EST | 58.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO210319P00059000 | 2020-11-05 3:53PM EST | 59.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO210319P00060000 | 2020-11-06 11:25AM EST | 60.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO210319P00061000 | 2020-11-06 11:25AM EST | 61.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| UPRO210319P00062000 | 2020-10-12 12:42PM EST | 62.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO210319P00065000 | 2020-11-09 3:43PM EST | 65.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| UPRO210319P00070000 | 2020-11-09 1:08PM EST | 70.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UPRO210319P00075000 | 2020-10-29 2:32PM EST | 75.00 | 23.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| UPRO210319P00080000 | 2020-11-06 10:52AM EST | 80.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| UPRO210319P00085000 | 2020-09-20 11:08PM EST | 85.00 | 32.20 | 24.70 | 29.50 | 0.00 | - | - | 3 | 203.54% |
| UPRO210319P00095000 | 2020-09-20 11:08PM EST | 95.00 | 38.40 | 34.10 | 38.50 | 0.00 | - | - | 1 | 221.78% |
| UPRO210319P00100000 | 2020-10-09 2:41PM EST | 100.00 | 39.60 | 36.40 | 38.70 | 0.00 | - | 2 | 0 | 202.43% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
