Deutsche Märkte geschlossen
DAX
15.234,16+31,48(+0,21%)Euro Stoxx 50
3.978,84+1,01(+0,03%)Dow Jones 30
33.800,60+297,03(+0,89%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
100,91+2,15 (+2,18%)
Börsenschluss: 4:00PM EDT
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO210416C00045000 | 2021-03-09 3:33PM EDT | 45.00 | 40.90 | 53.90 | 56.50 | 0.00 | - | 3 | 7 | 372.66% |
| UPRO210416C00050000 | 2021-04-08 10:43AM EDT | 50.00 | 48.30 | 50.10 | 51.30 | 0.00 | - | 1 | 5 | 304.30% |
| UPRO210416C00055000 | 2021-03-15 12:04PM EDT | 55.00 | 32.98 | 44.70 | 46.20 | 0.00 | - | - | 1 | 253.71% |
| UPRO210416C00060000 | 2021-04-09 3:42PM EDT | 60.00 | 40.46 | 39.60 | 41.30 | +2.08 | +5.42% | 1 | 37 | 233.98% |
| UPRO210416C00065000 | 2021-04-09 10:33AM EDT | 65.00 | 33.75 | 35.70 | 36.30 | +0.45 | +1.35% | 1 | 5 | 158.59% |
| UPRO210416C00070000 | 2021-04-09 3:59PM EDT | 70.00 | 31.00 | 30.70 | 31.20 | +2.37 | +8.28% | 19 | 262 | 121.09% |
| UPRO210416C00075000 | 2021-04-09 3:26PM EDT | 75.00 | 25.00 | 25.60 | 26.20 | +1.28 | +5.40% | 25 | 97 | 137.31% |
| UPRO210416C00076000 | 2021-04-09 3:07PM EDT | 76.00 | 23.54 | 24.70 | 25.30 | +0.81 | +3.56% | 31 | 625 | 107.81% |
| UPRO210416C00077000 | 2021-04-08 9:33AM EDT | 77.00 | 21.45 | 23.40 | 24.20 | 0.00 | - | 23 | 23 | 127.15% |
| UPRO210416C00078000 | 2021-04-07 10:07AM EDT | 78.00 | 20.08 | 22.60 | 23.30 | 0.00 | - | 3 | 34 | 88.28% |
| UPRO210416C00079000 | 2021-04-09 1:47PM EDT | 79.00 | 20.80 | 21.60 | 22.30 | +2.66 | +14.66% | 4 | 40 | 84.38% |
| UPRO210416C00080000 | 2021-04-09 1:20PM EDT | 80.00 | 19.50 | 20.70 | 21.20 | +2.45 | +14.37% | 7 | 56 | 80.47% |
| UPRO210416C00081000 | 2021-03-29 3:25PM EDT | 81.00 | 10.75 | 19.50 | 20.20 | 0.00 | - | 5 | 22 | 107.23% |
| UPRO210416C00081500 | 2021-04-06 11:06AM EDT | 81.50 | 16.40 | 19.10 | 20.00 | 0.00 | - | 5 | 5 | 91.02% |
| UPRO210416C00082000 | 2021-04-09 3:53PM EDT | 82.00 | 18.83 | 18.70 | 19.20 | +2.12 | +12.69% | 14 | 230 | 73.05% |
| UPRO210416C00083000 | 2021-04-09 11:25AM EDT | 83.00 | 16.15 | 17.70 | 18.60 | -0.95 | -5.56% | 5 | 27 | 93.75% |
| UPRO210416C00084000 | 2021-04-09 2:37PM EDT | 84.00 | 15.60 | 16.70 | 17.20 | +1.50 | +10.64% | 2 | 129 | 65.63% |
| UPRO210416C00085000 | 2021-04-09 3:14PM EDT | 85.00 | 14.65 | 15.70 | 16.30 | +0.79 | +5.70% | 47 | 716 | 70.12% |
| UPRO210416C00085500 | 2021-04-07 3:49PM EDT | 85.50 | 12.40 | 15.20 | 15.80 | 0.00 | - | 2 | 2 | 67.97% |
| UPRO210416C00086000 | 2021-04-09 3:33PM EDT | 86.00 | 14.40 | 14.60 | 15.20 | +1.82 | +14.47% | 8 | 64 | 83.11% |
| UPRO210416C00087000 | 2021-04-09 1:22PM EDT | 87.00 | 12.60 | 13.70 | 14.30 | +0.90 | +7.69% | 9 | 195 | 62.11% |
| UPRO210416C00087500 | 2021-04-09 3:44PM EDT | 87.50 | 13.30 | 13.20 | 13.80 | +2.02 | +17.91% | 1 | 4 | 59.96% |
| UPRO210416C00088000 | 2021-04-09 3:38PM EDT | 88.00 | 12.63 | 12.80 | 13.30 | +2.74 | +27.70% | 3 | 109 | 62.89% |
| UPRO210416C00088500 | 2021-03-29 12:21PM EDT | 88.50 | 3.70 | 12.30 | 12.80 | 0.00 | - | 4 | 3 | 60.74% |
| UPRO210416C00089000 | 2021-04-09 3:53PM EDT | 89.00 | 11.80 | 11.70 | 12.30 | +2.30 | +24.21% | 2 | 145 | 53.91% |
| UPRO210416C00089500 | 2021-04-09 3:16PM EDT | 89.50 | 10.33 | 11.30 | 11.80 | +3.53 | +51.91% | 30 | 32 | 56.45% |
| UPRO210416C00090000 | 2021-04-09 2:56PM EDT | 90.00 | 9.83 | 10.80 | 11.40 | +1.23 | +14.30% | 559 | 1,089 | 58.01% |
| UPRO210416C00090500 | 2021-04-08 11:44AM EDT | 90.50 | 8.25 | 10.30 | 10.90 | 0.00 | - | 1 | 2 | 55.76% |
| UPRO210416C00091000 | 2021-04-09 3:33PM EDT | 91.00 | 9.55 | 9.50 | 10.30 | +1.70 | +21.66% | 2 | 118 | 64.01% |
| UPRO210416C00092000 | 2021-04-09 3:48PM EDT | 92.00 | 8.90 | 8.90 | 9.40 | +2.41 | +37.13% | 15 | 143 | 51.86% |
| UPRO210416C00093000 | 2021-04-09 3:57PM EDT | 93.00 | 8.11 | 7.90 | 8.50 | +1.81 | +28.73% | 1 | 117 | 61.33% |
| UPRO210416C00094000 | 2021-04-08 1:26PM EDT | 94.00 | 5.40 | 6.90 | 7.50 | 0.00 | - | 8 | 61 | 55.81% |
| UPRO210416C00095000 | 2021-04-09 3:37PM EDT | 95.00 | 6.00 | 6.10 | 6.60 | +1.53 | +34.23% | 57 | 522 | 53.22% |
| UPRO210416C00096000 | 2021-04-09 3:39PM EDT | 96.00 | 5.10 | 5.20 | 5.70 | +1.75 | +52.24% | 33 | 84 | 50.05% |
| UPRO210416C00097000 | 2021-04-09 3:50PM EDT | 97.00 | 4.40 | 4.40 | 4.80 | +1.30 | +41.94% | 58 | 245 | 46.34% |
| UPRO210416C00098000 | 2021-04-09 3:49PM EDT | 98.00 | 3.50 | 3.60 | 4.00 | +1.15 | +48.94% | 33 | 93 | 44.29% |
| UPRO210416C00099000 | 2021-04-09 3:38PM EDT | 99.00 | 2.80 | 2.90 | 3.30 | +0.98 | +53.85% | 60 | 45 | 43.34% |
| UPRO210416C00100000 | 2021-04-09 3:58PM EDT | 100.00 | 2.50 | 2.30 | 2.50 | +1.06 | +73.61% | 600 | 955 | 39.16% |
| UPRO210416C00101000 | 2021-04-09 3:54PM EDT | 101.00 | 1.85 | 1.70 | 2.00 | +0.89 | +92.71% | 44 | 121 | 39.60% |
| UPRO210416C00102000 | 2021-04-09 3:52PM EDT | 102.00 | 1.35 | 0.60 | 0.80 | +0.75 | +125.00% | 2 | 3 | 24.51% |
| UPRO210416C00103000 | 2021-04-09 3:58PM EDT | 103.00 | 0.95 | 0.90 | 1.10 | +0.49 | +106.52% | 103 | 34 | 37.79% |
| UPRO210416C00105000 | 2021-04-09 3:59PM EDT | 105.00 | 0.45 | 0.40 | 0.55 | +0.20 | +80.00% | 1,082 | 396 | 37.01% |
| UPRO210416C00110000 | 2021-03-29 11:33AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 39.75% |
| UPRO210416C00115000 | 2021-04-08 3:42PM EDT | 115.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 10 | 10 | 82.76% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO210416P00045000 | 2021-04-01 12:40PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 256.25% |
| UPRO210416P00050000 | 2021-04-07 1:25PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 13 | 225.00% |
| UPRO210416P00055000 | 2021-04-06 1:18PM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 82 | 238.67% |
| UPRO210416P00060000 | 2021-04-08 12:14PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 268 | 193.36% |
| UPRO210416P00065000 | 2021-04-09 1:24PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 16 | 62 | 166.80% |
| UPRO210416P00070000 | 2021-04-09 1:44PM EDT | 70.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 131 | 234 | 137.11% |
| UPRO210416P00075000 | 2021-04-07 3:20PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 138 | 118.36% |
| UPRO210416P00076000 | 2021-04-08 10:00AM EDT | 76.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 86 | 113.67% |
| UPRO210416P00077000 | 2021-04-08 12:31PM EDT | 77.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 40 | 109.18% |
| UPRO210416P00078000 | 2021-04-06 1:39PM EDT | 78.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 104.69% |
| UPRO210416P00079000 | 2021-03-29 10:25AM EDT | 79.00 | 1.45 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 100.20% |
| UPRO210416P00080000 | 2021-04-09 1:32PM EDT | 80.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 9 | 195 | 92.38% |
| UPRO210416P00081000 | 2021-04-06 3:38PM EDT | 81.00 | 0.28 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 94.34% |
| UPRO210416P00081500 | 2021-03-30 12:52PM EDT | 81.50 | 1.65 | 0.00 | 0.30 | 0.00 | - | - | 1 | 92.19% |
| UPRO210416P00082000 | 2021-04-09 11:33AM EDT | 82.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 83.98% |
| UPRO210416P00082500 | 2021-04-05 12:32PM EDT | 82.50 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 87.70% |
| UPRO210416P00083000 | 2021-04-08 3:50PM EDT | 83.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 36 | 99 | 85.55% |
| UPRO210416P00084000 | 2021-04-09 3:17PM EDT | 84.00 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 11 | 26 | 72.07% |
| UPRO210416P00085000 | 2021-04-09 1:18PM EDT | 85.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 620 | 67.97% |
| UPRO210416P00085500 | 2021-03-26 11:49AM EDT | 85.50 | 2.77 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 89.26% |
| UPRO210416P00086000 | 2021-04-08 9:54AM EDT | 86.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 15 | 15 | 86.82% |
| UPRO210416P00086500 | 2021-04-01 1:52PM EDT | 86.50 | 1.20 | 0.05 | 0.20 | 0.00 | - | 4 | 4 | 67.97% |
| UPRO210416P00087000 | 2021-04-05 12:26PM EDT | 87.00 | 0.57 | 0.05 | 0.20 | 0.00 | - | 1 | 21 | 65.82% |
| UPRO210416P00087500 | 2021-04-07 9:42AM EDT | 87.50 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 66.02% |
| UPRO210416P00088000 | 2021-04-09 1:50PM EDT | 88.00 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 2 | 35 | 61.52% |
| UPRO210416P00088500 | 2021-04-05 2:34PM EDT | 88.50 | 0.75 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 59.38% |
| UPRO210416P00089000 | 2021-04-09 12:52PM EDT | 89.00 | 0.21 | 0.05 | 0.20 | -0.14 | -40.00% | 6 | 15 | 57.42% |
| UPRO210416P00089500 | 2021-04-08 9:51AM EDT | 89.50 | 0.45 | 0.05 | 0.20 | 0.00 | - | 3 | 1 | 55.27% |
| UPRO210416P00090000 | 2021-04-09 3:19PM EDT | 90.00 | 0.19 | 0.10 | 0.20 | -0.21 | -52.50% | 43 | 142 | 55.08% |
| UPRO210416P00090500 | 2021-04-09 3:42PM EDT | 90.50 | 0.19 | 0.10 | 0.25 | -0.43 | -69.35% | 5 | 38 | 54.79% |
| UPRO210416P00091000 | 2021-04-09 2:58PM EDT | 91.00 | 0.25 | 0.10 | 0.25 | -0.25 | -50.00% | 21 | 31 | 52.54% |
| UPRO210416P00092000 | 2021-04-09 12:03PM EDT | 92.00 | 0.40 | 0.15 | 0.30 | -0.21 | -34.43% | 10 | 102 | 51.07% |
| UPRO210416P00093000 | 2021-04-09 3:37PM EDT | 93.00 | 0.35 | 0.20 | 0.35 | -0.25 | -41.67% | 45 | 48 | 52.25% |
| UPRO210416P00094000 | 2021-04-09 3:23PM EDT | 94.00 | 0.35 | 0.30 | 0.45 | -0.65 | -65.00% | 10 | 32 | 50.98% |
| UPRO210416P00095000 | 2021-04-09 3:32PM EDT | 95.00 | 0.49 | 0.40 | 0.45 | -0.44 | -47.31% | 43 | 103 | 45.65% |
| UPRO210416P00096000 | 2021-04-09 3:53PM EDT | 96.00 | 0.60 | 0.50 | 0.65 | -0.56 | -48.28% | 12 | 145 | 46.19% |
| UPRO210416P00097000 | 2021-04-09 3:43PM EDT | 97.00 | 0.81 | 1.15 | 1.40 | -0.80 | -49.69% | 1 | 55 | 55.47% |
| UPRO210416P00098000 | 2021-04-09 3:43PM EDT | 98.00 | 0.97 | 0.85 | 1.00 | -0.98 | -50.26% | 140 | 8 | 42.24% |
| UPRO210416P00099000 | 2021-04-09 3:27PM EDT | 99.00 | 1.25 | 1.90 | 2.05 | -1.05 | -45.65% | 8 | 12 | 55.32% |
| UPRO210416P00100000 | 2021-04-09 3:55PM EDT | 100.00 | 1.50 | 1.40 | 1.60 | -1.43 | -48.81% | 21 | 273 | 39.36% |
| UPRO210416P00101000 | 2021-04-05 11:11AM EDT | 101.00 | 1.90 | 2.95 | 3.30 | -3.30 | -63.46% | - | 2 | 59.67% |
| UPRO210416P00102000 | 2021-04-09 3:54PM EDT | 102.00 | 2.47 | 3.60 | 4.00 | -1.73 | -41.19% | 3 | 5 | 62.18% |
| UPRO210416P00105000 | 2021-04-05 2:54PM EDT | 105.00 | 8.30 | 6.10 | 6.60 | 0.00 | - | - | 1 | 75.54% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
