Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210416C000450002021-03-09 3:33PM EDT45.0040.9053.9056.500.00-37372.66%
UPRO210416C000500002021-04-08 10:43AM EDT50.0048.3050.1051.300.00-15304.30%
UPRO210416C000550002021-03-15 12:04PM EDT55.0032.9844.7046.200.00--1253.71%
UPRO210416C000600002021-04-09 3:42PM EDT60.0040.4639.6041.30+2.08+5.42%137233.98%
UPRO210416C000650002021-04-09 10:33AM EDT65.0033.7535.7036.30+0.45+1.35%15158.59%
UPRO210416C000700002021-04-09 3:59PM EDT70.0031.0030.7031.20+2.37+8.28%19262121.09%
UPRO210416C000750002021-04-09 3:26PM EDT75.0025.0025.6026.20+1.28+5.40%2597137.31%
UPRO210416C000760002021-04-09 3:07PM EDT76.0023.5424.7025.30+0.81+3.56%31625107.81%
UPRO210416C000770002021-04-08 9:33AM EDT77.0021.4523.4024.200.00-2323127.15%
UPRO210416C000780002021-04-07 10:07AM EDT78.0020.0822.6023.300.00-33488.28%
UPRO210416C000790002021-04-09 1:47PM EDT79.0020.8021.6022.30+2.66+14.66%44084.38%
UPRO210416C000800002021-04-09 1:20PM EDT80.0019.5020.7021.20+2.45+14.37%75680.47%
UPRO210416C000810002021-03-29 3:25PM EDT81.0010.7519.5020.200.00-522107.23%
UPRO210416C000815002021-04-06 11:06AM EDT81.5016.4019.1020.000.00-5591.02%
UPRO210416C000820002021-04-09 3:53PM EDT82.0018.8318.7019.20+2.12+12.69%1423073.05%
UPRO210416C000830002021-04-09 11:25AM EDT83.0016.1517.7018.60-0.95-5.56%52793.75%
UPRO210416C000840002021-04-09 2:37PM EDT84.0015.6016.7017.20+1.50+10.64%212965.63%
UPRO210416C000850002021-04-09 3:14PM EDT85.0014.6515.7016.30+0.79+5.70%4771670.12%
UPRO210416C000855002021-04-07 3:49PM EDT85.5012.4015.2015.800.00-2267.97%
UPRO210416C000860002021-04-09 3:33PM EDT86.0014.4014.6015.20+1.82+14.47%86483.11%
UPRO210416C000870002021-04-09 1:22PM EDT87.0012.6013.7014.30+0.90+7.69%919562.11%
UPRO210416C000875002021-04-09 3:44PM EDT87.5013.3013.2013.80+2.02+17.91%1459.96%
UPRO210416C000880002021-04-09 3:38PM EDT88.0012.6312.8013.30+2.74+27.70%310962.89%
UPRO210416C000885002021-03-29 12:21PM EDT88.503.7012.3012.800.00-4360.74%
UPRO210416C000890002021-04-09 3:53PM EDT89.0011.8011.7012.30+2.30+24.21%214553.91%
UPRO210416C000895002021-04-09 3:16PM EDT89.5010.3311.3011.80+3.53+51.91%303256.45%
UPRO210416C000900002021-04-09 2:56PM EDT90.009.8310.8011.40+1.23+14.30%5591,08958.01%
UPRO210416C000905002021-04-08 11:44AM EDT90.508.2510.3010.900.00-1255.76%
UPRO210416C000910002021-04-09 3:33PM EDT91.009.559.5010.30+1.70+21.66%211864.01%
UPRO210416C000920002021-04-09 3:48PM EDT92.008.908.909.40+2.41+37.13%1514351.86%
UPRO210416C000930002021-04-09 3:57PM EDT93.008.117.908.50+1.81+28.73%111761.33%
UPRO210416C000940002021-04-08 1:26PM EDT94.005.406.907.500.00-86155.81%
UPRO210416C000950002021-04-09 3:37PM EDT95.006.006.106.60+1.53+34.23%5752253.22%
UPRO210416C000960002021-04-09 3:39PM EDT96.005.105.205.70+1.75+52.24%338450.05%
UPRO210416C000970002021-04-09 3:50PM EDT97.004.404.404.80+1.30+41.94%5824546.34%
UPRO210416C000980002021-04-09 3:49PM EDT98.003.503.604.00+1.15+48.94%339344.29%
UPRO210416C000990002021-04-09 3:38PM EDT99.002.802.903.30+0.98+53.85%604543.34%
UPRO210416C001000002021-04-09 3:58PM EDT100.002.502.302.50+1.06+73.61%60095539.16%
UPRO210416C001010002021-04-09 3:54PM EDT101.001.851.702.00+0.89+92.71%4412139.60%
UPRO210416C001020002021-04-09 3:52PM EDT102.001.350.600.80+0.75+125.00%2324.51%
UPRO210416C001030002021-04-09 3:58PM EDT103.000.950.901.10+0.49+106.52%1033437.79%
UPRO210416C001050002021-04-09 3:59PM EDT105.000.450.400.55+0.20+80.00%1,08239637.01%
UPRO210416C001100002021-03-29 11:33AM EDT110.000.060.000.100.00-1539.75%
UPRO210416C001150002021-04-08 3:42PM EDT115.000.100.001.200.00-101082.76%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210416P000450002021-04-01 12:40PM EDT45.000.010.000.100.00-145256.25%
UPRO210416P000500002021-04-07 1:25PM EDT50.000.050.000.100.00-513225.00%
UPRO210416P000550002021-04-06 1:18PM EDT55.000.050.000.400.00-2082238.67%
UPRO210416P000600002021-04-08 12:14PM EDT60.000.050.000.250.00-12268193.36%
UPRO210416P000650002021-04-09 1:24PM EDT65.000.050.000.25-0.05-50.00%1662166.80%
UPRO210416P000700002021-04-09 1:44PM EDT70.000.050.000.20-0.25-83.33%131234137.11%
UPRO210416P000750002021-04-07 3:20PM EDT75.000.150.000.250.00-10138118.36%
UPRO210416P000760002021-04-08 10:00AM EDT76.000.150.000.250.00-586113.67%
UPRO210416P000770002021-04-08 12:31PM EDT77.000.100.000.250.00-1040109.18%
UPRO210416P000780002021-04-06 1:39PM EDT78.000.250.000.250.00-17104.69%
UPRO210416P000790002021-03-29 10:25AM EDT79.001.450.000.250.00-211100.20%
UPRO210416P000800002021-04-09 1:32PM EDT80.000.080.050.15-0.02-20.00%919592.38%
UPRO210416P000810002021-04-06 3:38PM EDT81.000.280.000.300.00-23194.34%
UPRO210416P000815002021-03-30 12:52PM EDT81.501.650.000.300.00--192.19%
UPRO210416P000820002021-04-09 11:33AM EDT82.000.220.000.200.00-11483.98%
UPRO210416P000825002021-04-05 12:32PM EDT82.500.350.000.300.00-1387.70%
UPRO210416P000830002021-04-08 3:50PM EDT83.000.120.000.300.00-369985.55%
UPRO210416P000840002021-04-09 3:17PM EDT84.000.100.000.15-0.04-28.57%112672.07%
UPRO210416P000850002021-04-09 1:18PM EDT85.000.080.000.15-0.07-46.67%162067.97%
UPRO210416P000855002021-03-26 11:49AM EDT85.502.770.000.700.00-2289.26%
UPRO210416P000860002021-04-08 9:54AM EDT86.000.250.000.700.00-151586.82%
UPRO210416P000865002021-04-01 1:52PM EDT86.501.200.050.200.00-4467.97%
UPRO210416P000870002021-04-05 12:26PM EDT87.000.570.050.200.00-12165.82%
UPRO210416P000875002021-04-07 9:42AM EDT87.500.500.050.250.00-1466.02%
UPRO210416P000880002021-04-09 1:50PM EDT88.000.150.050.20-0.15-50.00%23561.52%
UPRO210416P000885002021-04-05 2:34PM EDT88.500.750.050.200.00-1359.38%
UPRO210416P000890002021-04-09 12:52PM EDT89.000.210.050.20-0.14-40.00%61557.42%
UPRO210416P000895002021-04-08 9:51AM EDT89.500.450.050.200.00-3155.27%
UPRO210416P000900002021-04-09 3:19PM EDT90.000.190.100.20-0.21-52.50%4314255.08%
UPRO210416P000905002021-04-09 3:42PM EDT90.500.190.100.25-0.43-69.35%53854.79%
UPRO210416P000910002021-04-09 2:58PM EDT91.000.250.100.25-0.25-50.00%213152.54%
UPRO210416P000920002021-04-09 12:03PM EDT92.000.400.150.30-0.21-34.43%1010251.07%
UPRO210416P000930002021-04-09 3:37PM EDT93.000.350.200.35-0.25-41.67%454852.25%
UPRO210416P000940002021-04-09 3:23PM EDT94.000.350.300.45-0.65-65.00%103250.98%
UPRO210416P000950002021-04-09 3:32PM EDT95.000.490.400.45-0.44-47.31%4310345.65%
UPRO210416P000960002021-04-09 3:53PM EDT96.000.600.500.65-0.56-48.28%1214546.19%
UPRO210416P000970002021-04-09 3:43PM EDT97.000.811.151.40-0.80-49.69%15555.47%
UPRO210416P000980002021-04-09 3:43PM EDT98.000.970.851.00-0.98-50.26%140842.24%
UPRO210416P000990002021-04-09 3:27PM EDT99.001.251.902.05-1.05-45.65%81255.32%
UPRO210416P001000002021-04-09 3:55PM EDT100.001.501.401.60-1.43-48.81%2127339.36%
UPRO210416P001010002021-04-05 11:11AM EDT101.001.902.953.30-3.30-63.46%-259.67%
UPRO210416P001020002021-04-09 3:54PM EDT102.002.473.604.00-1.73-41.19%3562.18%
UPRO210416P001050002021-04-05 2:54PM EDT105.008.306.106.600.00--175.54%