Deutsche Märkte öffnen in 7 Stunden 31 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,71+1,60 (+4,31%)
Börsenschluss: 04:00PM EST
38,33 -0,38 (-0,98%)
Nachbörse: 07:28PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230203C000270002023-01-11 10:50AM EST27.008.4011.1011.900.00--2254.69%
UPRO230203C000300002023-01-23 11:06AM EST30.007.508.508.900.00-23192.58%
UPRO230203C000310002023-01-06 9:30AM EST31.003.377.507.900.00-11172.66%
UPRO230203C000315002023-01-18 12:37PM EST31.504.516.907.400.00-35162.89%
UPRO230203C000320002023-01-30 10:26AM EST32.006.056.506.900.00-115153.13%
UPRO230203C000325002023-01-31 1:52PM EST32.505.656.106.40-0.30-5.04%1431103.13%
UPRO230203C000330002023-01-27 11:49AM EST33.005.695.605.900.00-102895.31%
UPRO230203C000335002023-01-31 3:38PM EST33.504.725.105.40+0.10+2.16%87888.28%
UPRO230203C000340002023-01-30 2:02PM EST34.003.904.604.900.00-512380.47%
UPRO230203C000345002023-01-31 11:37AM EST34.503.614.204.50+0.55+17.97%511196.48%
UPRO230203C000350002023-01-31 12:00PM EST35.003.103.704.00+0.40+14.81%220887.11%
UPRO230203C000355002023-01-31 11:39AM EST35.502.753.303.60-0.25-8.33%87992.19%
UPRO230203C000360002023-01-31 2:34PM EST36.002.582.903.20+0.37+16.74%1124793.16%
UPRO230203C000365002023-01-30 10:52AM EST36.502.062.552.750.00-411891.60%
UPRO230203C000370002023-01-31 3:59PM EST37.002.252.202.35+0.85+60.71%32135690.43%
UPRO230203C000375002023-01-31 3:47PM EST37.501.651.802.00+0.54+48.65%43922187.11%
UPRO230203C000380002023-01-31 3:59PM EST38.001.601.551.70+0.60+60.00%2631,73889.26%
UPRO230203C000385002023-01-31 3:58PM EST38.501.251.251.40+0.55+78.57%6347187.21%
UPRO230203C000390002023-01-31 3:59PM EST39.001.051.001.15+0.50+90.91%18982186.43%
UPRO230203C000395002023-01-31 3:03PM EST39.500.600.750.90+0.17+39.53%2334183.30%
UPRO230203C000400002023-01-31 3:57PM EST40.000.680.550.70+0.38+126.67%21387981.35%
UPRO230203C000405002023-01-31 3:51PM EST40.500.400.400.50+0.15+60.00%10022778.61%
UPRO230203C000410002023-01-31 3:51PM EST41.000.270.300.40+0.12+80.00%12936279.88%
UPRO230203C000415002023-01-31 3:54PM EST41.500.200.150.300.00-7019875.98%
UPRO230203C000420002023-01-31 3:50PM EST42.000.100.100.20-0.03-23.08%13192774.41%
UPRO230203C000430002023-01-31 3:59PM EST43.000.050.050.100.00-2533775.39%
UPRO230203C000440002023-01-27 3:34PM EST44.000.070.000.050.00-151471.88%
UPRO230203C000450002023-01-18 10:41AM EST45.000.050.000.050.00-1282.03%
UPRO230203C000460002023-01-09 9:30AM EST46.000.050.000.050.00--292.19%
UPRO230203C000500002023-01-27 12:41PM EST50.000.050.000.050.00-33128.13%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230203P000240002023-01-30 10:41AM EST24.000.040.000.050.00-10102231.25%
UPRO230203P000250002023-01-31 10:33AM EST25.000.030.000.05-0.02-40.00%1539214.06%
UPRO230203P000260002023-01-20 1:31PM EST26.000.070.000.050.00-2023196.88%
UPRO230203P000270002023-01-20 1:21PM EST27.000.090.000.050.00-1017179.69%
UPRO230203P000280002023-01-19 9:55AM EST28.000.190.000.050.00-126164.06%
UPRO230203P000290002023-01-27 12:12PM EST29.000.030.000.200.00-6139185.94%
UPRO230203P000295002023-01-25 10:36AM EST29.500.150.000.100.00--3156.25%
UPRO230203P000300002023-01-27 2:52PM EST30.000.030.000.050.00-263132.81%
UPRO230203P000305002023-01-25 10:37AM EST30.500.240.000.050.00-140125.00%
UPRO230203P000310002023-01-31 1:09PM EST31.000.050.000.050.00-1202117.19%
UPRO230203P000315002023-01-31 2:56PM EST31.500.040.000.05-0.01-20.00%1476110.16%
UPRO230203P000320002023-01-31 3:53PM EST32.000.030.000.10-0.02-40.00%650115.63%
UPRO230203P000325002023-01-31 3:35PM EST32.500.050.000.05-0.05-50.00%1415395.31%
UPRO230203P000330002023-01-31 10:51AM EST33.000.100.050.15-0.08-44.44%3340114.45%
UPRO230203P000335002023-01-31 2:51PM EST33.500.100.050.15-0.11-52.38%10107105.86%
UPRO230203P000340002023-01-31 3:53PM EST34.000.140.050.15-0.16-53.33%818297.27%
UPRO230203P000345002023-01-31 3:57PM EST34.500.150.100.15-0.30-66.67%1837393.75%
UPRO230203P000350002023-01-31 3:56PM EST35.000.200.150.20-0.35-63.64%4345092.97%
UPRO230203P000355002023-01-31 3:22PM EST35.500.250.250.30-0.37-59.68%2110896.48%
UPRO230203P000360002023-01-31 1:06PM EST36.000.500.300.40-0.35-41.18%4145494.14%
UPRO230203P000365002023-01-31 3:47PM EST36.500.550.400.50-0.50-47.62%3268292.58%
UPRO230203P000370002023-01-31 3:59PM EST37.000.590.500.65-0.60-50.42%5421891.21%
UPRO230203P000375002023-01-31 1:26PM EST37.501.050.650.80-0.35-25.00%11217389.84%
UPRO230203P000380002023-01-31 3:51PM EST38.001.050.851.00-0.74-41.34%27012590.04%
UPRO230203P000385002023-01-31 3:59PM EST38.501.151.051.15-0.90-43.90%1025886.13%
UPRO230203P000390002023-01-31 1:43PM EST39.001.771.301.45-0.08-4.32%16487.11%
UPRO230203P000395002023-01-27 3:25PM EST39.501.551.551.750.00-6685.94%
UPRO230203P000400002023-01-30 1:24PM EST40.002.651.852.050.00-1046683.98%
UPRO230203P000405002023-01-27 3:02PM EST40.502.092.202.350.00-1181.64%
UPRO230203P000410002023-01-30 10:33AM EST41.003.372.552.750.00-173680.86%
UPRO230203P000420002023-01-26 10:22AM EST42.004.433.303.800.00--188.28%
UPRO230203P000430002023-01-27 10:42AM EST43.004.614.204.500.00-1171.88%