Deutsche Märkte geschlossen
DAX
15.279,62-40,90(-0,27%)Euro Stoxx 50
4.013,34-1,46(-0,04%)Dow Jones 30
34.053,70+237,80(+0,70%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
104,81+3,45 (+3,40%)
Ab 2:20PM EDT. Markt geöffnet.
Callsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO210423C00045000 | 2021-03-15 12:08AM EDT | 45.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO210423C00050000 | 2021-04-05 12:33PM EDT | 50.00 | 54.40 | 53.30 | 57.00 | 0.00 | - | 1 | 0 | 757.81% |
| UPRO210423C00070000 | 2021-04-19 3:58PM EDT | 70.00 | 32.70 | 34.70 | 35.20 | 0.00 | - | 1 | 8 | 383.59% |
| UPRO210423C00076000 | 2021-04-23 10:06AM EDT | 76.00 | 26.12 | 28.70 | 29.10 | +4.87 | +22.92% | 2 | 2 | 293.75% |
| UPRO210423C00077000 | 2021-03-17 10:08AM EDT | 77.00 | 13.91 | 27.30 | 29.10 | 0.00 | - | - | 16 | 366.41% |
| UPRO210423C00077500 | 2021-04-13 9:44AM EDT | 77.50 | 25.30 | 26.80 | 27.80 | 0.00 | - | 1 | 1 | 378.13% |
| UPRO210423C00078000 | 2021-04-12 11:31AM EDT | 78.00 | 22.66 | 26.50 | 27.20 | 0.00 | - | 2 | 2 | 243.75% |
| UPRO210423C00079500 | 2021-03-04 1:40PM EDT | 79.50 | 11.20 | 13.90 | 14.80 | 0.00 | - | - | 0 | 0.00% |
| UPRO210423C00080000 | 2021-04-16 10:05AM EDT | 80.00 | 23.40 | 23.40 | 25.20 | 0.00 | - | 1 | 2 | 328.52% |
| UPRO210423C00081000 | 2021-04-13 3:48PM EDT | 81.00 | 21.30 | 23.30 | 24.10 | 0.00 | - | 1 | 3 | 297.27% |
| UPRO210423C00082000 | 2021-04-16 3:52PM EDT | 82.00 | 23.60 | 22.30 | 23.10 | 0.00 | - | 25 | 27 | 285.55% |
| UPRO210423C00083000 | 2021-03-30 9:30AM EDT | 83.00 | 9.00 | 21.70 | 22.10 | 0.00 | - | 2 | 2 | 222.66% |
| UPRO210423C00084000 | 2021-04-13 3:44PM EDT | 84.00 | 18.16 | 20.70 | 21.00 | 0.00 | - | 1 | 2 | 189.06% |
| UPRO210423C00084500 | 2021-04-23 11:31AM EDT | 84.50 | 19.80 | 20.20 | 20.60 | +5.20 | +35.62% | 2 | 2 | 207.81% |
| UPRO210423C00085000 | 2021-04-23 10:06AM EDT | 85.00 | 17.17 | 18.70 | 20.20 | +0.57 | +3.43% | 2 | 14 | 267.58% |
| UPRO210423C00085500 | 2021-03-17 12:09PM EDT | 85.50 | 7.22 | 19.60 | 20.20 | 0.00 | - | 1 | 0 | 289.26% |
| UPRO210423C00086000 | 2021-04-12 10:59AM EDT | 86.00 | 14.60 | 18.60 | 19.00 | 0.00 | - | 1 | 6 | 219.92% |
| UPRO210423C00086500 | 2021-04-12 12:44PM EDT | 86.50 | 14.94 | 18.10 | 18.60 | 0.00 | - | 4 | 6 | 167.19% |
| UPRO210423C00087000 | 2021-04-09 3:17PM EDT | 87.00 | 13.16 | 17.50 | 18.00 | 0.00 | - | 5 | 5 | 209.38% |
| UPRO210423C00087500 | 2021-04-16 3:39PM EDT | 87.50 | 18.30 | 17.20 | 17.60 | 0.00 | - | 1 | 2 | 178.52% |
| UPRO210423C00088000 | 2021-04-20 3:47PM EDT | 88.00 | 13.65 | 16.70 | 17.10 | 0.00 | - | 3 | 14 | 173.44% |
| UPRO210423C00088500 | 2021-03-31 1:06PM EDT | 88.50 | 5.64 | 16.20 | 16.60 | 0.00 | - | 2 | 2 | 168.75% |
| UPRO210423C00089000 | 2021-04-22 1:19PM EDT | 89.00 | 14.35 | 15.70 | 16.10 | 0.00 | - | 1 | 7 | 164.06% |
| UPRO210423C00090000 | 2021-04-23 10:03AM EDT | 90.00 | 10.60 | 14.70 | 15.10 | -1.20 | -10.17% | 3 | 49 | 154.69% |
| UPRO210423C00091000 | 2021-04-19 3:06PM EDT | 91.00 | 13.39 | 13.70 | 14.20 | 0.00 | - | 4 | 24 | 157.03% |
| UPRO210423C00091500 | 2021-04-05 9:30AM EDT | 91.50 | 5.88 | 13.20 | 13.60 | 0.00 | - | 2 | 1 | 140.63% |
| UPRO210423C00092000 | 2021-04-20 3:33PM EDT | 92.00 | 11.30 | 12.70 | 13.10 | 0.00 | - | 1 | 36 | 135.94% |
| UPRO210423C00092500 | 2021-04-09 10:39AM EDT | 92.50 | 10.80 | 12.20 | 12.60 | 0.00 | - | 2 | 7 | 130.86% |
| UPRO210423C00094000 | 2021-04-22 1:39PM EDT | 94.00 | 9.00 | 10.70 | 11.10 | 0.00 | - | 2 | 25 | 116.80% |
| UPRO210423C00095000 | 2021-04-23 1:58PM EDT | 95.00 | 9.82 | 9.80 | 10.00 | +0.99 | +11.21% | 3 | 10 | 107.42% |
| UPRO210423C00096000 | 2021-04-22 1:19PM EDT | 96.00 | 5.58 | 8.70 | 9.10 | 0.00 | - | 101 | 13 | 98.05% |
| UPRO210423C00097000 | 2021-04-20 12:41PM EDT | 97.00 | 4.20 | 7.70 | 8.00 | 0.00 | - | 3 | 18 | 76.56% |
| UPRO210423C00098000 | 2021-04-22 3:10PM EDT | 98.00 | 3.30 | 6.70 | 7.00 | 0.00 | - | 394 | 64 | 67.97% |
| UPRO210423C00099000 | 2021-04-20 12:54PM EDT | 99.00 | 5.28 | 5.70 | 6.00 | +2.28 | +76.00% | 2 | 33 | 59.38% |
| UPRO210423C00100000 | 2021-04-23 1:50PM EDT | 100.00 | 4.90 | 4.70 | 5.00 | +2.30 | +88.46% | 512 | 770 | 50.39% |
| UPRO210423C00101000 | 2021-04-23 1:20PM EDT | 101.00 | 3.92 | 3.60 | 4.00 | +2.67 | +213.60% | 15 | 164 | 60.16% |
| UPRO210423C00101500 | 2021-04-23 10:36AM EDT | 101.50 | 2.00 | 3.20 | 3.60 | +1.01 | +102.02% | 16 | 33 | 62.50% |
| UPRO210423C00102000 | 2021-04-23 12:29PM EDT | 102.00 | 2.38 | 2.75 | 3.10 | +1.19 | +100.00% | 41 | 165 | 56.06% |
| UPRO210423C00102500 | 2021-04-23 2:02PM EDT | 102.50 | 2.35 | 2.35 | 2.50 | +1.53 | +186.59% | 181 | 536 | 42.38% |
| UPRO210423C00103000 | 2021-04-23 1:38PM EDT | 103.00 | 2.05 | 1.80 | 2.05 | +1.63 | +388.10% | 29 | 90 | 39.65% |
| UPRO210423C00103500 | 2021-04-23 1:30PM EDT | 103.50 | 1.45 | 1.30 | 1.55 | +1.20 | +480.00% | 67 | 170 | 32.72% |
| UPRO210423C00104000 | 2021-04-23 1:29PM EDT | 104.00 | 0.95 | 0.90 | 1.05 | +0.78 | +458.82% | 131 | 289 | 25.39% |
| UPRO210423C00105000 | 2021-04-23 1:58PM EDT | 105.00 | 0.30 | 0.25 | 0.40 | +0.20 | +200.00% | 568 | 559 | 22.36% |
| UPRO210423C00106000 | 2021-04-23 1:42PM EDT | 106.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 31 | 136 | 21.68% |
| UPRO210423C00107000 | 2021-04-21 3:58PM EDT | 107.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 36 | 269 | 32.62% |
| UPRO210423C00108000 | 2021-04-22 1:53PM EDT | 108.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 145 | 69.73% |
| UPRO210423C00109000 | 2021-04-23 1:07PM EDT | 109.00 | 0.10 | 0.00 | 0.90 | +0.05 | +100.00% | 17 | 50 | 82.03% |
| UPRO210423C00110000 | 2021-04-22 2:19PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 112 | 1,404 | 53.13% |
Putsfür23. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO210423P00050000 | 2021-03-15 12:08AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO210423P00055000 | 2021-04-05 1:44PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 613.28% |
| UPRO210423P00060000 | 2021-04-08 12:57PM EDT | 60.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 539.06% |
| UPRO210423P00065000 | 2021-04-12 2:53PM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 6 | 16 | 470.31% |
| UPRO210423P00070000 | 2021-04-09 11:18AM EDT | 70.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 19 | 405.47% |
| UPRO210423P00075000 | 2021-04-20 9:52AM EDT | 75.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 345.31% |
| UPRO210423P00075500 | 2021-03-05 4:50PM EDT | 75.50 | 4.90 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 414.84% |
| UPRO210423P00076000 | 2021-04-16 11:55AM EDT | 76.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 10 | 333.59% |
| UPRO210423P00076500 | 2021-03-31 10:15AM EDT | 76.50 | 1.30 | 0.00 | 0.40 | 0.00 | - | 30 | 50 | 327.73% |
| UPRO210423P00077000 | 2021-04-05 11:14AM EDT | 77.00 | 0.84 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 321.88% |
| UPRO210423P00078000 | 2021-03-17 1:00PM EDT | 78.00 | 2.65 | 0.00 | 0.15 | 0.00 | - | - | 1 | 265.63% |
| UPRO210423P00079000 | 2021-04-06 3:53PM EDT | 79.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 299.22% |
| UPRO210423P00079500 | 2021-04-13 12:53PM EDT | 79.50 | 0.08 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 293.36% |
| UPRO210423P00080000 | 2021-04-15 12:25PM EDT | 80.00 | 0.15 | 0.00 | 0.05 | -0.11 | -42.31% | 1 | 51 | 212.50% |
| UPRO210423P00080500 | 2021-04-06 9:38AM EDT | 80.50 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 2 | 282.03% |
| UPRO210423P00081000 | 2021-04-01 10:00AM EDT | 81.00 | 1.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 276.56% |
| UPRO210423P00082000 | 2021-04-12 11:25AM EDT | 82.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 265.63% |
| UPRO210423P00082500 | 2021-04-01 2:47PM EDT | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| UPRO210423P00083000 | 2021-04-12 10:47AM EDT | 83.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 254.69% |
| UPRO210423P00083500 | 2021-03-23 3:00PM EDT | 83.50 | 0.13 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 249.22% |
| UPRO210423P00084000 | 2021-04-20 2:44PM EDT | 84.00 | 0.08 | 0.00 | 0.40 | 0.00 | - | 20 | 31 | 243.75% |
| UPRO210423P00085000 | 2021-04-19 1:34PM EDT | 85.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 213.67% |
| UPRO210423P00085500 | 2021-03-25 12:57PM EDT | 85.50 | 4.73 | 0.00 | 0.40 | 0.00 | - | - | 4 | 227.34% |
| UPRO210423P00086000 | 2021-04-19 12:24PM EDT | 86.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 221.88% |
| UPRO210423P00086500 | 2021-04-20 9:30AM EDT | 86.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| UPRO210423P00087000 | 2021-04-12 10:53AM EDT | 87.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 211.33% |
| UPRO210423P00087500 | 2021-04-20 3:22PM EDT | 87.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 205.86% |
| UPRO210423P00088000 | 2021-04-20 2:07PM EDT | 88.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 41 | 176.56% |
| UPRO210423P00088500 | 2021-04-06 10:04AM EDT | 88.50 | 1.10 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 195.31% |
| UPRO210423P00089000 | 2021-04-16 3:38PM EDT | 89.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 135.94% |
| UPRO210423P00090000 | 2021-04-21 11:11AM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 359 | 179.30% |
| UPRO210423P00091000 | 2021-04-21 2:48PM EDT | 91.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 22 | 168.75% |
| UPRO210423P00091500 | 2021-04-13 1:29PM EDT | 91.50 | 0.50 | 0.00 | 0.40 | 0.00 | - | 10 | 10 | 163.28% |
| UPRO210423P00092000 | 2021-04-21 10:40AM EDT | 92.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 29 | 153.71% |
| UPRO210423P00092500 | 2021-04-22 2:01PM EDT | 92.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 250 | 152.73% |
| UPRO210423P00094000 | 2021-04-21 3:37PM EDT | 94.00 | 0.07 | 0.00 | 0.40 | 0.00 | - | 4 | 17 | 137.11% |
| UPRO210423P00095000 | 2021-04-23 11:57AM EDT | 95.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 346 | 103.52% |
| UPRO210423P00096000 | 2021-04-22 3:24PM EDT | 96.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 9 | 26 | 115.82% |
| UPRO210423P00097000 | 2021-04-23 1:06PM EDT | 97.00 | 0.01 | 0.00 | 0.45 | -0.19 | -95.00% | 1 | 59 | 108.20% |
| UPRO210423P00097500 | 2021-04-23 1:17PM EDT | 97.50 | 0.04 | 0.00 | 0.40 | -0.36 | -90.00% | 6 | 55 | 99.61% |
| UPRO210423P00098000 | 2021-04-21 3:20PM EDT | 98.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 221 | 75.78% |
| UPRO210423P00099000 | 2021-04-23 10:06AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 2 | 159 | 54.69% |
| UPRO210423P00100000 | 2021-04-23 11:22AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 139 | 795 | 52.34% |
| UPRO210423P00101000 | 2021-04-23 1:01PM EDT | 101.00 | 0.05 | 0.00 | 0.15 | -0.75 | -93.75% | 11 | 107 | 56.25% |
| UPRO210423P00101500 | 2021-04-23 10:14AM EDT | 101.50 | 0.27 | 0.00 | 0.05 | -0.73 | -73.00% | 1 | 42 | 38.67% |
| UPRO210423P00102000 | 2021-04-23 12:26PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | -1.40 | -96.55% | 36 | 100 | 40.04% |
| UPRO210423P00102500 | 2021-04-23 1:15PM EDT | 102.50 | 0.05 | 0.00 | 0.10 | -1.65 | -97.06% | 113 | 428 | 34.77% |
| UPRO210423P00103000 | 2021-04-23 1:06PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 254 | 283 | 29.10% |
| UPRO210423P00103500 | 2021-04-23 1:57PM EDT | 103.50 | 0.15 | 0.00 | 0.15 | -2.50 | -94.34% | 15 | 23 | 26.95% |
| UPRO210423P00104000 | 2021-04-23 1:08PM EDT | 104.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 155 | 81 | 20.22% |
| UPRO210423P00105000 | 2021-04-23 1:17PM EDT | 105.00 | 0.45 | 0.35 | 0.50 | -1.90 | -80.85% | 178 | 185 | 18.16% |
| UPRO210423P00106000 | 2021-04-23 12:47PM EDT | 106.00 | 1.45 | 1.10 | 1.30 | -3.40 | -70.10% | 95 | 81 | 22.27% |
| UPRO210423P00108000 | 2021-04-19 12:14AM EDT | 108.00 | 3.80 | 3.00 | 3.30 | 0.00 | - | 5 | 7 | 43.75% |
| UPRO210423P00109000 | 2021-04-23 12:16PM EDT | 109.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | 1 | 6 | 53.52% |
| UPRO210423P00110000 | 2021-04-19 10:00AM EDT | 110.00 | 5.50 | 5.00 | 5.30 | 0.00 | - | - | 10 | 62.50% |
| UPRO210423P00115000 | 2021-04-19 12:14AM EDT | 115.00 | 10.70 | 10.00 | 10.30 | -0.80 | -6.96% | 1 | 1 | 104.30% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
