Deutsche Märkte öffnen in 7 Stunden 31 Minuten
Nikkei 225
27.510,23 +183,12 (+0,67%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.263,33 +102,90 (+0,49%) CMC Crypto 200
519,63 +0,84 (+0,16%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230203C00027000 | 2023-01-11 10:50AM EST | 27.00 | 8.40 | 11.10 | 11.90 | 0.00 | - | - | 2 | 254.69% |
| UPRO230203C00030000 | 2023-01-23 11:06AM EST | 30.00 | 7.50 | 8.50 | 8.90 | 0.00 | - | 2 | 3 | 192.58% |
| UPRO230203C00031000 | 2023-01-06 9:30AM EST | 31.00 | 3.37 | 7.50 | 7.90 | 0.00 | - | 1 | 1 | 172.66% |
| UPRO230203C00031500 | 2023-01-18 12:37PM EST | 31.50 | 4.51 | 6.90 | 7.40 | 0.00 | - | 3 | 5 | 162.89% |
| UPRO230203C00032000 | 2023-01-30 10:26AM EST | 32.00 | 6.05 | 6.50 | 6.90 | 0.00 | - | 1 | 15 | 153.13% |
| UPRO230203C00032500 | 2023-01-31 1:52PM EST | 32.50 | 5.65 | 6.10 | 6.40 | -0.30 | -5.04% | 14 | 31 | 103.13% |
| UPRO230203C00033000 | 2023-01-27 11:49AM EST | 33.00 | 5.69 | 5.60 | 5.90 | 0.00 | - | 10 | 28 | 95.31% |
| UPRO230203C00033500 | 2023-01-31 3:38PM EST | 33.50 | 4.72 | 5.10 | 5.40 | +0.10 | +2.16% | 8 | 78 | 88.28% |
| UPRO230203C00034000 | 2023-01-30 2:02PM EST | 34.00 | 3.90 | 4.60 | 4.90 | 0.00 | - | 5 | 123 | 80.47% |
| UPRO230203C00034500 | 2023-01-31 11:37AM EST | 34.50 | 3.61 | 4.20 | 4.50 | +0.55 | +17.97% | 5 | 111 | 96.48% |
| UPRO230203C00035000 | 2023-01-31 12:00PM EST | 35.00 | 3.10 | 3.70 | 4.00 | +0.40 | +14.81% | 2 | 208 | 87.11% |
| UPRO230203C00035500 | 2023-01-31 11:39AM EST | 35.50 | 2.75 | 3.30 | 3.60 | -0.25 | -8.33% | 8 | 79 | 92.19% |
| UPRO230203C00036000 | 2023-01-31 2:34PM EST | 36.00 | 2.58 | 2.90 | 3.20 | +0.37 | +16.74% | 11 | 247 | 93.16% |
| UPRO230203C00036500 | 2023-01-30 10:52AM EST | 36.50 | 2.06 | 2.55 | 2.75 | 0.00 | - | 4 | 118 | 91.60% |
| UPRO230203C00037000 | 2023-01-31 3:59PM EST | 37.00 | 2.25 | 2.20 | 2.35 | +0.85 | +60.71% | 321 | 356 | 90.43% |
| UPRO230203C00037500 | 2023-01-31 3:47PM EST | 37.50 | 1.65 | 1.80 | 2.00 | +0.54 | +48.65% | 439 | 221 | 87.11% |
| UPRO230203C00038000 | 2023-01-31 3:59PM EST | 38.00 | 1.60 | 1.55 | 1.70 | +0.60 | +60.00% | 263 | 1,738 | 89.26% |
| UPRO230203C00038500 | 2023-01-31 3:58PM EST | 38.50 | 1.25 | 1.25 | 1.40 | +0.55 | +78.57% | 63 | 471 | 87.21% |
| UPRO230203C00039000 | 2023-01-31 3:59PM EST | 39.00 | 1.05 | 1.00 | 1.15 | +0.50 | +90.91% | 189 | 821 | 86.43% |
| UPRO230203C00039500 | 2023-01-31 3:03PM EST | 39.50 | 0.60 | 0.75 | 0.90 | +0.17 | +39.53% | 23 | 341 | 83.30% |
| UPRO230203C00040000 | 2023-01-31 3:57PM EST | 40.00 | 0.68 | 0.55 | 0.70 | +0.38 | +126.67% | 213 | 879 | 81.35% |
| UPRO230203C00040500 | 2023-01-31 3:51PM EST | 40.50 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 100 | 227 | 78.61% |
| UPRO230203C00041000 | 2023-01-31 3:51PM EST | 41.00 | 0.27 | 0.30 | 0.40 | +0.12 | +80.00% | 129 | 362 | 79.88% |
| UPRO230203C00041500 | 2023-01-31 3:54PM EST | 41.50 | 0.20 | 0.15 | 0.30 | 0.00 | - | 70 | 198 | 75.98% |
| UPRO230203C00042000 | 2023-01-31 3:50PM EST | 42.00 | 0.10 | 0.10 | 0.20 | -0.03 | -23.08% | 131 | 927 | 74.41% |
| UPRO230203C00043000 | 2023-01-31 3:59PM EST | 43.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 25 | 337 | 75.39% |
| UPRO230203C00044000 | 2023-01-27 3:34PM EST | 44.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 14 | 71.88% |
| UPRO230203C00045000 | 2023-01-18 10:41AM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.03% |
| UPRO230203C00046000 | 2023-01-09 9:30AM EST | 46.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 92.19% |
| UPRO230203C00050000 | 2023-01-27 12:41PM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 128.13% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230203P00024000 | 2023-01-30 10:41AM EST | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 102 | 231.25% |
| UPRO230203P00025000 | 2023-01-31 10:33AM EST | 25.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 15 | 39 | 214.06% |
| UPRO230203P00026000 | 2023-01-20 1:31PM EST | 26.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 23 | 196.88% |
| UPRO230203P00027000 | 2023-01-20 1:21PM EST | 27.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 179.69% |
| UPRO230203P00028000 | 2023-01-19 9:55AM EST | 28.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 164.06% |
| UPRO230203P00029000 | 2023-01-27 12:12PM EST | 29.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 6 | 139 | 185.94% |
| UPRO230203P00029500 | 2023-01-25 10:36AM EST | 29.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 156.25% |
| UPRO230203P00030000 | 2023-01-27 2:52PM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 63 | 132.81% |
| UPRO230203P00030500 | 2023-01-25 10:37AM EST | 30.50 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 125.00% |
| UPRO230203P00031000 | 2023-01-31 1:09PM EST | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 202 | 117.19% |
| UPRO230203P00031500 | 2023-01-31 2:56PM EST | 31.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 14 | 76 | 110.16% |
| UPRO230203P00032000 | 2023-01-31 3:53PM EST | 32.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 6 | 50 | 115.63% |
| UPRO230203P00032500 | 2023-01-31 3:35PM EST | 32.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 153 | 95.31% |
| UPRO230203P00033000 | 2023-01-31 10:51AM EST | 33.00 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 3 | 340 | 114.45% |
| UPRO230203P00033500 | 2023-01-31 2:51PM EST | 33.50 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 10 | 107 | 105.86% |
| UPRO230203P00034000 | 2023-01-31 3:53PM EST | 34.00 | 0.14 | 0.05 | 0.15 | -0.16 | -53.33% | 8 | 182 | 97.27% |
| UPRO230203P00034500 | 2023-01-31 3:57PM EST | 34.50 | 0.15 | 0.10 | 0.15 | -0.30 | -66.67% | 18 | 373 | 93.75% |
| UPRO230203P00035000 | 2023-01-31 3:56PM EST | 35.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 43 | 450 | 92.97% |
| UPRO230203P00035500 | 2023-01-31 3:22PM EST | 35.50 | 0.25 | 0.25 | 0.30 | -0.37 | -59.68% | 21 | 108 | 96.48% |
| UPRO230203P00036000 | 2023-01-31 1:06PM EST | 36.00 | 0.50 | 0.30 | 0.40 | -0.35 | -41.18% | 41 | 454 | 94.14% |
| UPRO230203P00036500 | 2023-01-31 3:47PM EST | 36.50 | 0.55 | 0.40 | 0.50 | -0.50 | -47.62% | 32 | 682 | 92.58% |
| UPRO230203P00037000 | 2023-01-31 3:59PM EST | 37.00 | 0.59 | 0.50 | 0.65 | -0.60 | -50.42% | 54 | 218 | 91.21% |
| UPRO230203P00037500 | 2023-01-31 1:26PM EST | 37.50 | 1.05 | 0.65 | 0.80 | -0.35 | -25.00% | 112 | 173 | 89.84% |
| UPRO230203P00038000 | 2023-01-31 3:51PM EST | 38.00 | 1.05 | 0.85 | 1.00 | -0.74 | -41.34% | 270 | 125 | 90.04% |
| UPRO230203P00038500 | 2023-01-31 3:59PM EST | 38.50 | 1.15 | 1.05 | 1.15 | -0.90 | -43.90% | 102 | 58 | 86.13% |
| UPRO230203P00039000 | 2023-01-31 1:43PM EST | 39.00 | 1.77 | 1.30 | 1.45 | -0.08 | -4.32% | 1 | 64 | 87.11% |
| UPRO230203P00039500 | 2023-01-27 3:25PM EST | 39.50 | 1.55 | 1.55 | 1.75 | 0.00 | - | 6 | 6 | 85.94% |
| UPRO230203P00040000 | 2023-01-30 1:24PM EST | 40.00 | 2.65 | 1.85 | 2.05 | 0.00 | - | 104 | 66 | 83.98% |
| UPRO230203P00040500 | 2023-01-27 3:02PM EST | 40.50 | 2.09 | 2.20 | 2.35 | 0.00 | - | 1 | 1 | 81.64% |
| UPRO230203P00041000 | 2023-01-30 10:33AM EST | 41.00 | 3.37 | 2.55 | 2.75 | 0.00 | - | 17 | 36 | 80.86% |
| UPRO230203P00042000 | 2023-01-26 10:22AM EST | 42.00 | 4.43 | 3.30 | 3.80 | 0.00 | - | - | 1 | 88.28% |
| UPRO230203P00043000 | 2023-01-27 10:42AM EST | 43.00 | 4.61 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 71.88% |
