Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
47,28+3,25 (+7,38%)
Börsenschluss: 04:00PM EDT
47,67 +0,39 (+0,82%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220617C000700002021-12-22 10:52AM EDT70.0075.4078.4081.500.00--10.00%
UPRO220617C000750002021-12-02 4:16PM EDT75.0067.4079.4082.600.00--380.00%
UPRO220617C000800002021-12-27 12:37PM EDT80.0076.7069.2072.600.00-100.00%
UPRO220617C000900002021-11-30 11:55AM EDT90.0058.0070.4071.500.00--30.00%
UPRO220617C000950002021-11-05 3:59PM EDT95.0059.4655.1057.600.00-110.00%
UPRO220617C001000002021-12-30 3:33PM EDT100.0061.6552.4054.600.00-2170.00%
UPRO220617C001050002022-01-05 3:08PM EDT105.0055.0048.5050.70-2.65-4.60%1240.00%
UPRO220617C001080002021-11-22 3:15PM EDT108.0051.3045.9047.100.00--42,171.88%
UPRO220617C001100002021-12-20 11:20AM EDT110.0037.2044.4047.000.00-171,953.91%
UPRO220617C001130002021-12-21 12:09PM EDT113.0037.5041.8044.200.00--21,608.79%
UPRO220617C001150002021-12-01 12:24PM EDT115.0040.3947.4048.200.00--10.00%
UPRO220617C001160002021-11-04 2:58PM EDT116.0040.3032.4035.300.00-111,125.00%
UPRO220617C001170002021-11-22 12:39PM EDT117.0044.6938.9040.200.00-511,378.13%
UPRO220617C001180002021-12-30 3:46PM EDT118.0047.2739.0041.700.00--11,425.59%
UPRO220617C001190002021-12-01 2:59PM EDT119.0035.1042.0045.700.00--31,699.81%
UPRO220617C001200002021-12-21 10:50AM EDT120.0031.7436.7038.800.00-2201,291.80%
UPRO220617C001210002021-12-14 11:59AM EDT121.0033.7036.3039.200.00--11,293.46%
UPRO220617C001220002021-12-15 10:30AM EDT122.0034.0035.9037.400.00-1131,245.70%
UPRO220617C001230002021-12-13 3:42PM EDT123.0036.4035.2037.400.00-101,232.42%
UPRO220617C001240002021-12-02 2:47PM EDT124.0030.4038.9041.700.00--21,431.64%
UPRO220617C001250002021-12-20 12:27PM EDT125.0026.2534.1035.000.00-271,166.11%
UPRO220617C001260002021-11-08 2:26PM EDT126.0036.4732.8034.700.00-101,138.28%
UPRO220617C001270002021-12-03 12:07PM EDT127.0026.3336.9039.500.00-111,324.02%
UPRO220617C001280002021-12-23 11:40AM EDT128.0034.6031.8033.000.00-431,094.43%
UPRO220617C001290002021-12-16 11:45AM EDT129.0033.5031.2032.600.00-171,079.35%
UPRO220617C001300002022-01-05 4:12PM EDT130.0032.5030.3031.70-3.40-9.47%1451,051.86%
UPRO220617C001310002021-12-21 2:06PM EDT131.0027.1130.0031.100.00-211,039.31%
UPRO220617C001320002021-12-27 4:43PM EDT132.0036.0029.3030.500.00-191,020.90%
UPRO220617C001350002021-12-30 1:29PM EDT135.0034.3727.2028.300.00-350962.79%
UPRO220617C001400002022-01-05 2:22PM EDT140.0028.8524.0024.80-1.15-3.83%243880.57%
UPRO220617C001450002022-01-05 1:54PM EDT145.0025.8921.0022.00+0.19+0.74%272815.82%
UPRO220617C001500002022-01-05 4:55PM EDT150.0019.0817.9019.20-3.92-17.04%11296753.27%
UPRO220617C001550002022-01-05 4:18PM EDT155.0016.9015.5016.70-3.58-17.48%745704.10%
UPRO220617C001600002022-01-05 2:38PM EDT160.0016.7013.4014.10-0.30-1.76%5179657.62%
UPRO220617C001650002022-01-05 4:48PM EDT165.0011.9011.3012.00-3.28-21.61%1732616.41%
UPRO220617C001700002022-01-05 12:19PM EDT170.0012.369.4010.10-1.14-8.44%274578.76%
UPRO220617C001750002022-01-05 3:47PM EDT175.008.507.808.40-3.20-27.35%217545.31%
UPRO220617C001800002022-01-05 3:34PM EDT180.007.506.407.00-2.30-23.47%320516.06%
UPRO220617C001850002021-12-31 12:28PM EDT185.007.605.206.200.00-35495.17%
UPRO220617C001900002022-01-05 4:56PM EDT190.004.604.205.00-2.90-38.67%335469.48%
UPRO220617C001950002022-01-05 4:15PM EDT195.004.003.704.40-0.80-16.67%1130457.96%
UPRO220617C002000002021-12-30 10:37AM EDT200.004.002.853.400.00-141432.62%
UPRO220617C002050002021-12-20 10:30AM EDT205.002.222.303.000.00-412420.12%
UPRO220617C002100002021-11-17 4:02PM EDT210.002.951.903.000.00--6416.80%
UPRO220617C002150002021-12-21 1:09PM EDT215.001.601.502.300.00-12398.14%
UPRO220617C002200002021-12-27 1:17PM EDT220.002.301.251.950.00-28388.18%
UPRO220617C002250002021-12-28 1:11PM EDT225.002.051.001.700.00-211379.30%
Putsfür17. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220617P000650002021-12-31 3:05PM EDT65.002.652.553.100.00-5220.00%
UPRO220617P000700002021-12-30 2:20PM EDT70.003.103.203.600.00-1320.00%
UPRO220617P000750002021-12-30 1:36PM EDT75.003.523.804.000.00-1120.00%
UPRO220617P000800002022-01-03 3:50PM EDT80.003.844.204.900.00-1570.00%
UPRO220617P000850002021-11-05 2:45PM EDT85.006.306.006.800.00-9140.00%
UPRO220617P000900002022-01-03 11:34AM EDT90.005.035.806.100.00-1460.00%
UPRO220617P000950002022-01-05 4:30PM EDT95.006.486.607.00-0.12-1.82%1310.00%
UPRO220617P001000002022-01-03 4:29PM EDT100.006.337.507.900.00-4620.00%
UPRO220617P001030002021-12-14 4:59PM EDT103.0010.208.108.400.00--10.00%
UPRO220617P001060002022-01-04 10:35AM EDT106.007.348.809.200.00-12220.00%
UPRO220617P001080002021-12-30 1:32PM EDT108.008.219.209.600.00-130.00%
UPRO220617P001090002021-11-08 11:34AM EDT109.0010.6010.5011.200.00--20.00%
UPRO220617P001100002022-01-03 10:32AM EDT110.008.509.409.900.00-34660.00%
UPRO220617P001110002021-12-27 10:42AM EDT111.009.829.5010.300.00-34810.00%
UPRO220617P001150002021-12-28 12:29PM EDT115.0010.0810.7011.200.00-1510.00%
UPRO220617P001200002022-01-03 2:00PM EDT120.0010.3811.7012.500.00-1540.00%
UPRO220617P001210002021-12-31 12:02PM EDT121.0011.4012.1012.700.00-110.00%
UPRO220617P001250002022-01-05 3:37PM EDT125.0012.4013.2014.00+0.30+2.48%1100.00%
UPRO220617P001290002021-12-23 4:55PM EDT129.0014.5214.6015.000.00-110.00%
UPRO220617P001300002021-12-30 10:33AM EDT130.0013.0014.8015.400.00-10380.00%
UPRO220617P001310002021-12-21 4:24PM EDT131.0018.0615.0015.700.00-10130.00%
UPRO220617P001320002022-01-04 12:16PM EDT132.0013.4015.3016.000.00-1120.00%
UPRO220617P001350002021-12-30 1:01PM EDT135.0014.0716.2017.100.00-150.00%
UPRO220617P001400002021-12-31 3:44PM EDT140.0016.0018.4018.900.00-40830.00%
UPRO220617P001450002022-01-04 3:39PM EDT145.0017.2619.4020.900.00-4400.00%
UPRO220617P001500002022-01-05 4:59PM EDT150.0022.7022.2023.10+4.61+25.48%31190.00%
UPRO220617P001550002022-01-05 4:28PM EDT155.0023.9224.7025.60+3.26+15.78%18150.00%
UPRO220617P001600002021-12-30 10:31AM EDT160.0023.2027.2028.400.00-2160.00%
UPRO220617P001650002021-12-29 12:49PM EDT165.0026.7029.7031.200.00-630.00%
UPRO220617P001700002022-01-03 1:52PM EDT170.0028.7432.5034.900.00-390.00%
UPRO220617P001750002021-12-31 11:11AM EDT175.0032.5036.1038.200.00-680.00%
UPRO220617P001800002022-01-04 10:33AM EDT180.0033.1538.5042.000.00-8120.00%
UPRO220617P001850002021-11-23 12:27PM EDT185.0046.7042.4043.600.00-350.00%
UPRO220617P001900002021-10-28 2:09PM EDT190.0056.7054.9059.600.00--40.00%
UPRO220617P001950002021-11-23 1:11PM EDT195.0055.4050.6051.700.00--10.00%
UPRO220617P002000002021-12-29 4:52PM EDT200.0047.8155.1058.400.00-8150.00%
UPRO220617P002050002021-11-22 12:52PM EDT205.0060.1063.0064.400.00--10.00%
UPRO220617P002150002021-11-23 1:02PM EDT215.0073.6068.3069.300.00--110.00%