Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.393,28 -2.034,64 (-3,48%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510C00035000 | 2024-05-02 10:08AM EDT | 35.00 | 25.90 | 31.00 | 35.50 | 0.00 | - | - | 0 | 493.75% |
| UPRO240510C00040000 | 2024-05-10 12:10PM EDT | 40.00 | 28.00 | 26.00 | 30.50 | +0.20 | +0.72% | 28 | 52 | 403.13% |
| UPRO240510C00054000 | 2024-05-09 10:23AM EDT | 54.00 | 13.20 | 12.00 | 16.50 | 0.00 | - | 1 | 1 | 190.63% |
| UPRO240510C00056000 | 2024-05-02 9:30AM EDT | 56.00 | 6.11 | 11.70 | 14.10 | 0.00 | - | - | 1 | 330.08% |
| UPRO240510C00056500 | 2024-05-10 3:31PM EDT | 56.50 | 11.74 | 9.60 | 13.90 | +6.90 | +142.56% | 5 | 12 | 157.81% |
| UPRO240510C00057000 | 2024-05-10 3:05PM EDT | 57.00 | 11.21 | 9.00 | 13.00 | +6.67 | +146.92% | 1 | 6 | 439.06% |
| UPRO240510C00057500 | 2024-04-22 1:25PM EDT | 57.50 | 4.60 | 8.60 | 12.60 | 0.00 | - | - | 9 | 436.13% |
| UPRO240510C00058000 | 2024-05-07 1:41PM EDT | 58.00 | 9.38 | 8.10 | 12.40 | 0.00 | - | 1 | 0 | 139.06% |
| UPRO240510C00059000 | 2024-05-07 1:50PM EDT | 59.00 | 8.25 | 7.10 | 11.00 | 0.00 | - | 1 | 4 | 386.33% |
| UPRO240510C00060000 | 2024-05-10 12:10PM EDT | 60.00 | 7.93 | 6.20 | 10.40 | +1.03 | +14.93% | 2 | 49 | 138.28% |
| UPRO240510C00060500 | 2024-05-07 2:04PM EDT | 60.50 | 6.55 | 6.00 | 9.90 | 0.00 | - | 1 | 18 | 167.58% |
| UPRO240510C00061000 | 2024-05-09 3:43PM EDT | 61.00 | 6.90 | 5.30 | 9.00 | 0.00 | - | 12 | 77 | 333.40% |
| UPRO240510C00061500 | 2024-05-02 3:46PM EDT | 61.50 | 2.00 | 5.00 | 8.70 | 0.00 | - | 9 | 12 | 129.69% |
| UPRO240510C00062000 | 2024-05-10 11:45AM EDT | 62.00 | 5.70 | 4.30 | 8.00 | +0.17 | +3.07% | 50 | 164 | 306.84% |
| UPRO240510C00062500 | 2024-05-10 12:37PM EDT | 62.50 | 5.92 | 3.60 | 7.90 | +0.47 | +8.62% | 2 | 75 | 81.25% |
| UPRO240510C00063000 | 2024-05-10 12:34PM EDT | 63.00 | 4.91 | 3.10 | 6.90 | +0.41 | +9.11% | 16 | 53 | 271.48% |
| UPRO240510C00063500 | 2024-05-09 3:27PM EDT | 63.50 | 4.30 | 2.90 | 6.90 | 0.00 | - | 35 | 19 | 106.25% |
| UPRO240510C00064000 | 2024-05-10 3:12PM EDT | 64.00 | 4.23 | 2.15 | 6.00 | +0.43 | +11.32% | 39 | 111 | 252.64% |
| UPRO240510C00064500 | 2024-05-07 2:43PM EDT | 64.50 | 3.99 | 1.65 | 5.30 | +1.44 | +56.47% | 2 | 51 | 222.66% |
| UPRO240510C00065000 | 2024-05-10 3:25PM EDT | 65.00 | 3.33 | 1.80 | 5.40 | +0.43 | +14.83% | 75 | 143 | 103.91% |
| UPRO240510C00065500 | 2024-05-09 11:52AM EDT | 65.50 | 3.17 | 1.35 | 4.20 | +1.14 | +56.16% | 3 | 70 | 50.00% |
| UPRO240510C00066000 | 2024-05-10 2:30PM EDT | 66.00 | 2.10 | 0.90 | 4.30 | +0.25 | +13.51% | 62 | 231 | 82.81% |
| UPRO240510C00066500 | 2024-05-10 3:39PM EDT | 66.50 | 1.69 | 0.10 | 2.90 | +0.19 | +12.67% | 16 | 77 | 135.94% |
| UPRO240510C00067000 | 2024-05-10 3:54PM EDT | 67.00 | 1.31 | 0.10 | 3.30 | +0.27 | +25.96% | 125 | 326 | 68.16% |
| UPRO240510C00067500 | 2024-05-10 3:56PM EDT | 67.50 | 0.85 | 0.00 | 2.35 | +0.22 | +34.92% | 58 | 141 | 53.22% |
| UPRO240510C00068000 | 2024-05-10 3:59PM EDT | 68.00 | 0.32 | 0.00 | 0.40 | -0.03 | -8.57% | 180 | 309 | 18.95% |
| UPRO240510C00068500 | 2024-05-10 3:56PM EDT | 68.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 648 | 162 | 10.35% |
| UPRO240510C00069000 | 2024-05-10 1:59PM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 140 | 437 | 19.73% |
| UPRO240510C00069500 | 2024-05-10 9:30AM EDT | 69.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 103 | 42 | 28.13% |
| UPRO240510C00070000 | 2024-05-10 3:31PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 5 | 104 | 35.55% |
| UPRO240510C00070500 | 2024-05-07 11:59AM EDT | 70.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 24 | 42.97% |
| UPRO240510C00071000 | 2024-05-07 1:56PM EDT | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 47 | 50 | 50.00% |
| UPRO240510C00071500 | 2024-05-10 3:31PM EDT | 71.50 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 4 | 4 | 56.64% |
| UPRO240510C00072000 | 2024-05-10 3:30PM EDT | 72.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 31 | 55.47% |
| UPRO240510C00072500 | 2024-05-07 10:27AM EDT | 72.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 60.94% |
| UPRO240510C00073000 | 2024-04-16 11:53AM EDT | 73.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 67.19% |
| UPRO240510C00074000 | 2024-04-10 11:53AM EDT | 74.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 1 | 142.97% |
| UPRO240510C00074500 | 2024-04-12 3:59PM EDT | 74.50 | 0.34 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.78% |
| UPRO240510C00075000 | 2024-04-17 9:47AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 1 | 16 | 113.28% |
| UPRO240510C00080000 | 2024-04-16 1:09PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 228.32% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240510P00045000 | 2024-04-25 10:44AM EDT | 45.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 449.22% |
| UPRO240510P00050000 | 2024-04-30 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 253.13% |
| UPRO240510P00053000 | 2024-05-01 1:51PM EDT | 53.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 10 | 279.69% |
| UPRO240510P00054000 | 2024-05-03 10:14AM EDT | 54.00 | 0.04 | 0.00 | 1.75 | 0.00 | - | 3 | 2 | 405.08% |
| UPRO240510P00055000 | 2024-05-03 10:37AM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 50 | 252.34% |
| UPRO240510P00056000 | 2024-05-03 9:40AM EDT | 56.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 280.47% |
| UPRO240510P00056500 | 2024-05-02 2:13PM EDT | 56.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 14 | 271.09% |
| UPRO240510P00057000 | 2024-05-07 11:51AM EDT | 57.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 13 | 124 | 261.33% |
| UPRO240510P00057500 | 2024-05-03 2:48PM EDT | 57.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 251.56% |
| UPRO240510P00058000 | 2024-05-08 3:32PM EDT | 58.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 241.80% |
| UPRO240510P00059000 | 2024-05-06 3:52PM EDT | 59.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 8 | 131 | 154.69% |
| UPRO240510P00060000 | 2024-05-07 1:52PM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 254 | 244.53% |
| UPRO240510P00060500 | 2024-05-07 9:30AM EDT | 60.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 233.59% |
| UPRO240510P00061000 | 2024-05-10 12:01PM EDT | 61.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 48 | 103.13% |
| UPRO240510P00061500 | 2024-05-07 12:13PM EDT | 61.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 63 | 130.86% |
| UPRO240510P00062000 | 2024-05-10 12:43PM EDT | 62.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 60 | 128.13% |
| UPRO240510P00062500 | 2024-05-10 12:29PM EDT | 62.50 | 0.03 | 0.00 | 0.25 | -0.04 | -57.14% | 3 | 60 | 114.45% |
| UPRO240510P00063000 | 2024-05-10 12:12PM EDT | 63.00 | 0.03 | 0.00 | 1.35 | -0.02 | -40.00% | 7 | 163 | 179.10% |
| UPRO240510P00063500 | 2024-05-08 10:45AM EDT | 63.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 87.50% |
| UPRO240510P00064000 | 2024-05-10 12:05PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 4 | 99 | 64.84% |
| UPRO240510P00064500 | 2024-05-10 3:54PM EDT | 64.50 | 0.03 | 0.00 | 2.15 | -0.12 | -80.00% | 4 | 40 | 181.35% |
| UPRO240510P00065000 | 2024-05-10 12:06PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 6 | 1,388 | 51.56% |
| UPRO240510P00065500 | 2024-05-09 1:36PM EDT | 65.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 13 | 95 | 60.74% |
| UPRO240510P00066000 | 2024-05-10 3:29PM EDT | 66.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 13 | 90 | 43.75% |
| UPRO240510P00066500 | 2024-05-10 9:30AM EDT | 66.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 23 | 61 | 35.94% |
| UPRO240510P00067000 | 2024-05-10 3:29PM EDT | 67.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 5 | 145 | 34.38% |
| UPRO240510P00067500 | 2024-05-10 3:28PM EDT | 67.50 | 0.02 | 0.00 | 0.05 | -0.31 | -93.94% | 43 | 45 | 19.14% |
| UPRO240510P00068000 | 2024-05-10 3:48PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 312 | 29 | 9.57% |
| UPRO240510P00068500 | 2024-05-10 3:59PM EDT | 68.50 | 0.25 | 0.00 | 2.15 | -0.60 | -70.59% | 48 | 13 | 65.43% |
| UPRO240510P00069000 | 2024-05-10 9:48AM EDT | 69.00 | 0.65 | 0.00 | 2.85 | -1.35 | -67.50% | 28 | 26 | 69.34% |
| UPRO240510P00070000 | 2024-04-17 1:05PM EDT | 70.00 | 9.15 | 0.50 | 3.90 | 0.00 | - | - | 0 | 75.88% |
| UPRO240510P00071500 | 2024-05-09 10:23AM EDT | 71.50 | 4.30 | 1.20 | 5.40 | 0.00 | - | 1 | 1 | 50.78% |
| UPRO240510P00072000 | 2024-04-09 1:42PM EDT | 72.00 | 5.40 | 2.35 | 6.10 | 0.00 | - | - | 0 | 117.58% |
| UPRO240510P00074500 | 2024-04-10 9:31AM EDT | 74.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
