Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.971,41 +746,23 (+1,26%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240426C00040000 | 2024-04-19 3:23PM EDT | 40.00 | 19.22 | 17.00 | 21.10 | -9.40 | -32.84% | 20 | 2 | 305.08% |
| UPRO240426C00050000 | 2024-04-19 3:45PM EDT | 50.00 | 8.50 | 7.30 | 11.20 | -2.57 | -23.22% | 3 | 2 | 70.31% |
| UPRO240426C00057000 | 2024-04-19 3:11PM EDT | 57.00 | 3.00 | 2.20 | 3.10 | -1.55 | -34.07% | 142 | 33 | 56.74% |
| UPRO240426C00058000 | 2024-04-19 2:57PM EDT | 58.00 | 2.20 | 2.25 | 2.40 | -10.40 | -82.54% | 4 | 2 | 51.95% |
| UPRO240426C00059000 | 2024-04-19 3:44PM EDT | 59.00 | 1.61 | 1.65 | 1.80 | -3.29 | -67.14% | 25 | 8 | 50.39% |
| UPRO240426C00060000 | 2024-04-19 3:57PM EDT | 60.00 | 1.30 | 1.20 | 1.30 | -1.36 | -51.13% | 198 | 9 | 51.27% |
| UPRO240426C00060500 | 2024-04-19 2:52PM EDT | 60.50 | 1.00 | 1.00 | 1.10 | -1.40 | -58.33% | 21 | 3 | 51.03% |
| UPRO240426C00061000 | 2024-04-19 3:48PM EDT | 61.00 | 0.80 | 0.80 | 0.90 | -1.00 | -55.56% | 51 | 119 | 50.00% |
| UPRO240426C00062000 | 2024-04-19 3:50PM EDT | 62.00 | 0.54 | 0.50 | 0.60 | -0.76 | -58.46% | 86 | 44 | 49.12% |
| UPRO240426C00062500 | 2024-04-19 3:41PM EDT | 62.50 | 0.37 | 0.35 | 0.45 | -0.73 | -66.36% | 49 | 48 | 47.46% |
| UPRO240426C00063000 | 2024-04-19 3:59PM EDT | 63.00 | 0.33 | 0.25 | 0.35 | -0.62 | -65.26% | 167 | 39 | 46.88% |
| UPRO240426C00063500 | 2024-04-19 3:41PM EDT | 63.50 | 0.23 | 0.20 | 0.30 | -1.02 | -81.60% | 23 | 14 | 48.05% |
| UPRO240426C00064000 | 2024-04-19 3:57PM EDT | 64.00 | 0.20 | 0.15 | 0.20 | -0.42 | -67.74% | 103 | 339 | 45.70% |
| UPRO240426C00064500 | 2024-04-19 1:49PM EDT | 64.50 | 0.23 | 0.10 | 0.15 | -0.62 | -72.94% | 26 | 36 | 45.31% |
| UPRO240426C00065000 | 2024-04-19 2:37PM EDT | 65.00 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 43 | 112 | 48.34% |
| UPRO240426C00065500 | 2024-04-19 3:59PM EDT | 65.50 | 0.10 | 0.05 | 0.10 | -0.22 | -68.75% | 20 | 90 | 46.68% |
| UPRO240426C00066000 | 2024-04-19 10:04AM EDT | 66.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 3 | 48 | 54.10% |
| UPRO240426C00066500 | 2024-04-18 11:39AM EDT | 66.50 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 64 | 52.15% |
| UPRO240426C00067000 | 2024-04-19 2:56PM EDT | 67.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 39 | 119 | 54.69% |
| UPRO240426C00067500 | 2024-04-19 12:33PM EDT | 67.50 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 3 | 11 | 54.10% |
| UPRO240426C00068000 | 2024-04-18 12:15PM EDT | 68.00 | 0.04 | 0.00 | 0.10 | -0.11 | -73.33% | 1 | 105 | 52.73% |
| UPRO240426C00068500 | 2024-04-18 12:13PM EDT | 68.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 21 | 31 | 84.57% |
| UPRO240426C00069000 | 2024-04-19 10:27AM EDT | 69.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 119 | 85.84% |
| UPRO240426C00069500 | 2024-04-19 9:43AM EDT | 69.50 | 0.05 | 0.00 | 0.70 | -0.02 | -28.57% | 2 | 25 | 88.67% |
| UPRO240426C00070000 | 2024-04-19 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 194 | 75.20% |
| UPRO240426C00070500 | 2024-04-15 10:59AM EDT | 70.50 | 0.32 | 0.00 | 0.75 | 0.00 | - | 8 | 52 | 96.00% |
| UPRO240426C00071000 | 2024-04-16 1:43PM EDT | 71.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 2 | 55 | 59.38% |
| UPRO240426C00071500 | 2024-04-16 9:38AM EDT | 71.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 45 | 101.56% |
| UPRO240426C00072000 | 2024-04-15 1:55PM EDT | 72.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 12 | 69.92% |
| UPRO240426C00073000 | 2024-04-15 2:30PM EDT | 73.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 109.38% |
| UPRO240426C00073500 | 2024-04-10 2:28PM EDT | 73.50 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 112.01% |
| UPRO240426C00074000 | 2024-04-16 9:46AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 42 | 114.55% |
| UPRO240426C00075000 | 2024-04-15 2:43PM EDT | 75.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 13 | 106 | 119.53% |
| UPRO240426C00080000 | 2024-04-04 1:47PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 67 | 106.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO240426P00045000 | 2024-04-10 11:18AM EDT | 45.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 102.34% |
| UPRO240426P00050000 | 2024-04-19 12:12PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.27 | -72.97% | 6 | 81 | 71.68% |
| UPRO240426P00055000 | 2024-04-19 3:12PM EDT | 55.00 | 0.42 | 0.35 | 0.45 | +0.12 | +40.00% | 31 | 56 | 55.37% |
| UPRO240426P00056000 | 2024-04-19 3:42PM EDT | 56.00 | 0.60 | 0.50 | 0.60 | +0.24 | +66.67% | 51 | 39 | 52.73% |
| UPRO240426P00057000 | 2024-04-19 3:59PM EDT | 57.00 | 0.80 | 0.75 | 0.85 | +0.30 | +60.00% | 44 | 24 | 51.81% |
| UPRO240426P00058000 | 2024-04-19 3:40PM EDT | 58.00 | 1.35 | 1.05 | 1.15 | +0.50 | +58.82% | 65 | 66 | 51.47% |
| UPRO240426P00059000 | 2024-04-19 3:41PM EDT | 59.00 | 1.48 | 1.45 | 1.55 | +0.47 | +46.53% | 56 | 54 | 49.90% |
| UPRO240426P00060000 | 2024-04-19 3:50PM EDT | 60.00 | 2.15 | 1.95 | 2.05 | +0.83 | +62.88% | 94 | 91 | 48.44% |
| UPRO240426P00060500 | 2024-04-19 3:43PM EDT | 60.50 | 2.50 | 2.25 | 2.35 | +0.95 | +61.29% | 26 | 18 | 48.15% |
| UPRO240426P00061000 | 2024-04-19 3:13PM EDT | 61.00 | 2.52 | 2.55 | 2.65 | +0.77 | +44.00% | 71 | 161 | 47.02% |
| UPRO240426P00061500 | 2024-04-19 1:06PM EDT | 61.50 | 2.50 | 2.85 | 3.00 | +0.41 | +19.62% | 2 | 14 | 46.78% |
| UPRO240426P00062000 | 2024-04-19 2:11PM EDT | 62.00 | 3.61 | 3.20 | 3.40 | +1.31 | +56.96% | 24 | 236 | 47.66% |
| UPRO240426P00062500 | 2024-04-19 3:34PM EDT | 62.50 | 3.67 | 3.20 | 5.70 | +1.12 | +43.92% | 19 | 20 | 72.17% |
| UPRO240426P00063000 | 2024-04-19 3:48PM EDT | 63.00 | 4.10 | 3.50 | 5.10 | +1.15 | +38.98% | 88 | 91 | 51.86% |
| UPRO240426P00063500 | 2024-04-18 12:10PM EDT | 63.50 | 2.55 | 4.10 | 6.30 | 0.00 | - | 9 | 19 | 72.07% |
| UPRO240426P00064000 | 2024-04-19 3:41PM EDT | 64.00 | 5.50 | 4.20 | 6.00 | +2.75 | +100.00% | 17 | 229 | 87.50% |
| UPRO240426P00064500 | 2024-04-18 3:06PM EDT | 64.50 | 4.00 | 3.60 | 6.20 | 0.00 | - | 1 | 37 | 80.37% |
| UPRO240426P00065000 | 2024-04-19 3:12PM EDT | 65.00 | 5.88 | 4.00 | 6.50 | +2.50 | +73.96% | 50 | 102 | 75.98% |
| UPRO240426P00065500 | 2024-04-19 12:27PM EDT | 65.50 | 5.47 | 4.50 | 8.40 | +1.54 | +39.19% | 12 | 27 | 132.23% |
| UPRO240426P00066000 | 2024-04-18 11:29AM EDT | 66.00 | 6.86 | 5.00 | 8.90 | +2.86 | +71.50% | 1 | 30 | 50.39% |
| UPRO240426P00066500 | 2024-04-18 11:55AM EDT | 66.50 | 4.88 | 5.50 | 9.40 | 0.00 | - | 2 | 23 | 53.13% |
| UPRO240426P00067000 | 2024-04-19 3:24PM EDT | 67.00 | 7.87 | 6.10 | 9.90 | +1.87 | +31.17% | 3 | 26 | 60.55% |
| UPRO240426P00067500 | 2024-04-18 1:13PM EDT | 67.50 | 7.05 | 6.60 | 10.10 | 0.00 | - | 2 | 22 | 138.38% |
| UPRO240426P00068000 | 2024-04-17 2:42PM EDT | 68.00 | 6.55 | 6.90 | 10.80 | 0.00 | - | 3 | 55 | 149.51% |
| UPRO240426P00068500 | 2024-04-11 2:08PM EDT | 68.50 | 2.05 | 7.40 | 11.30 | 0.00 | - | 9 | 12 | 153.42% |
| UPRO240426P00069000 | 2024-04-15 9:37AM EDT | 69.00 | 3.27 | 7.80 | 11.50 | 0.00 | - | 20 | 40 | 146.09% |
| UPRO240426P00069500 | 2024-04-17 1:29PM EDT | 69.50 | 8.00 | 8.40 | 12.30 | 0.00 | - | 3 | 39 | 161.04% |
| UPRO240426P00070000 | 2024-04-17 1:39PM EDT | 70.00 | 8.45 | 8.80 | 13.00 | 0.00 | - | 1 | 45 | 63.28% |
| UPRO240426P00070500 | 2024-04-05 12:59PM EDT | 70.50 | 3.10 | 9.00 | 13.90 | 0.00 | - | 3 | 0 | 73.05% |
| UPRO240426P00071000 | 2024-04-19 3:30PM EDT | 71.00 | 11.80 | 9.50 | 14.40 | +8.30 | +237.14% | 1 | 1 | 75.39% |
| UPRO240426P00071500 | 2024-04-04 1:41PM EDT | 71.50 | 2.90 | 10.00 | 14.90 | 0.00 | - | 5 | 0 | 77.73% |
| UPRO240426P00072000 | 2024-04-02 10:23AM EDT | 72.00 | 4.73 | 10.50 | 15.40 | 0.00 | - | - | 1 | 80.08% |
| UPRO240426P00073000 | 2024-04-04 2:06PM EDT | 73.00 | 4.30 | 11.50 | 16.40 | 0.00 | - | 8 | 0 | 84.38% |
| UPRO240426P00073500 | 2024-04-04 1:55PM EDT | 73.50 | 4.30 | 12.00 | 16.90 | 0.00 | - | 1 | 0 | 86.72% |
| UPRO240426P00074000 | 2024-04-02 9:36AM EDT | 74.00 | 6.00 | 12.50 | 17.40 | 0.00 | - | 1 | 0 | 88.67% |
