Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Callsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210423C000450002021-03-15 12:08AM EDT45.0044.000.000.000.00--00.00%
UPRO210423C000500002021-04-05 12:33PM EDT50.0054.4053.3057.000.00-10757.81%
UPRO210423C000700002021-04-19 3:58PM EDT70.0032.7034.7035.200.00-18383.59%
UPRO210423C000760002021-04-23 10:06AM EDT76.0026.1228.7029.10+4.87+22.92%22293.75%
UPRO210423C000770002021-03-17 10:08AM EDT77.0013.9127.3029.100.00--16366.41%
UPRO210423C000775002021-04-13 9:44AM EDT77.5025.3026.8027.800.00-11378.13%
UPRO210423C000780002021-04-12 11:31AM EDT78.0022.6626.5027.200.00-22243.75%
UPRO210423C000795002021-03-04 1:40PM EDT79.5011.2013.9014.800.00--00.00%
UPRO210423C000800002021-04-16 10:05AM EDT80.0023.4023.4025.200.00-12328.52%
UPRO210423C000810002021-04-13 3:48PM EDT81.0021.3023.3024.100.00-13297.27%
UPRO210423C000820002021-04-16 3:52PM EDT82.0023.6022.3023.100.00-2527285.55%
UPRO210423C000830002021-03-30 9:30AM EDT83.009.0021.7022.100.00-22222.66%
UPRO210423C000840002021-04-13 3:44PM EDT84.0018.1620.7021.000.00-12189.06%
UPRO210423C000845002021-04-23 11:31AM EDT84.5019.8020.2020.60+5.20+35.62%22207.81%
UPRO210423C000850002021-04-23 10:06AM EDT85.0017.1718.7020.20+0.57+3.43%214267.58%
UPRO210423C000855002021-03-17 12:09PM EDT85.507.2219.6020.200.00-10289.26%
UPRO210423C000860002021-04-12 10:59AM EDT86.0014.6018.6019.000.00-16219.92%
UPRO210423C000865002021-04-12 12:44PM EDT86.5014.9418.1018.600.00-46167.19%
UPRO210423C000870002021-04-09 3:17PM EDT87.0013.1617.5018.000.00-55209.38%
UPRO210423C000875002021-04-16 3:39PM EDT87.5018.3017.2017.600.00-12178.52%
UPRO210423C000880002021-04-20 3:47PM EDT88.0013.6516.7017.100.00-314173.44%
UPRO210423C000885002021-03-31 1:06PM EDT88.505.6416.2016.600.00-22168.75%
UPRO210423C000890002021-04-22 1:19PM EDT89.0014.3515.7016.100.00-17164.06%
UPRO210423C000900002021-04-23 10:03AM EDT90.0010.6014.7015.10-1.20-10.17%349154.69%
UPRO210423C000910002021-04-19 3:06PM EDT91.0013.3913.7014.200.00-424157.03%
UPRO210423C000915002021-04-05 9:30AM EDT91.505.8813.2013.600.00-21140.63%
UPRO210423C000920002021-04-20 3:33PM EDT92.0011.3012.7013.100.00-136135.94%
UPRO210423C000925002021-04-09 10:39AM EDT92.5010.8012.2012.600.00-27130.86%
UPRO210423C000940002021-04-22 1:39PM EDT94.009.0010.7011.100.00-225116.80%
UPRO210423C000950002021-04-23 1:58PM EDT95.009.829.8010.00+0.99+11.21%310107.42%
UPRO210423C000960002021-04-22 1:19PM EDT96.005.588.709.100.00-1011398.05%
UPRO210423C000970002021-04-20 12:41PM EDT97.004.207.708.000.00-31876.56%
UPRO210423C000980002021-04-22 3:10PM EDT98.003.306.707.000.00-3946467.97%
UPRO210423C000990002021-04-20 12:54PM EDT99.005.285.706.00+2.28+76.00%23359.38%
UPRO210423C001000002021-04-23 1:50PM EDT100.004.904.705.00+2.30+88.46%51277050.39%
UPRO210423C001010002021-04-23 1:20PM EDT101.003.923.604.00+2.67+213.60%1516460.16%
UPRO210423C001015002021-04-23 10:36AM EDT101.502.003.203.60+1.01+102.02%163362.50%
UPRO210423C001020002021-04-23 12:29PM EDT102.002.382.753.10+1.19+100.00%4116556.06%
UPRO210423C001025002021-04-23 2:02PM EDT102.502.352.352.50+1.53+186.59%18153642.38%
UPRO210423C001030002021-04-23 1:38PM EDT103.002.051.802.05+1.63+388.10%299039.65%
UPRO210423C001035002021-04-23 1:30PM EDT103.501.451.301.55+1.20+480.00%6717032.72%
UPRO210423C001040002021-04-23 1:29PM EDT104.000.950.901.05+0.78+458.82%13128925.39%
UPRO210423C001050002021-04-23 1:58PM EDT105.000.300.250.40+0.20+200.00%56855922.36%
UPRO210423C001060002021-04-23 1:42PM EDT106.000.080.050.10+0.01+14.29%3113621.68%
UPRO210423C001070002021-04-21 3:58PM EDT107.000.150.000.100.00-3626932.62%
UPRO210423C001080002021-04-22 1:53PM EDT108.000.050.000.900.00-1014569.73%
UPRO210423C001090002021-04-23 1:07PM EDT109.000.100.000.90+0.05+100.00%175082.03%
UPRO210423C001100002021-04-22 2:19PM EDT110.000.050.000.050.00-1121,40453.13%
Putsfür23. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210423P000500002021-03-15 12:08AM EDT50.000.900.000.000.00--050.00%
UPRO210423P000550002021-04-05 1:44PM EDT55.000.100.000.400.00-33613.28%
UPRO210423P000600002021-04-08 12:57PM EDT60.000.100.000.400.00-210539.06%
UPRO210423P000650002021-04-12 2:53PM EDT65.000.100.000.400.00-616470.31%
UPRO210423P000700002021-04-09 11:18AM EDT70.000.180.000.400.00-119405.47%
UPRO210423P000750002021-04-20 9:52AM EDT75.000.050.000.400.00-14345.31%
UPRO210423P000755002021-03-05 4:50PM EDT75.504.900.450.650.00-12414.84%
UPRO210423P000760002021-04-16 11:55AM EDT76.000.050.000.400.00-810333.59%
UPRO210423P000765002021-03-31 10:15AM EDT76.501.300.000.400.00-3050327.73%
UPRO210423P000770002021-04-05 11:14AM EDT77.000.840.000.400.00-11321.88%
UPRO210423P000780002021-03-17 1:00PM EDT78.002.650.000.150.00--1265.63%
UPRO210423P000790002021-04-06 3:53PM EDT79.000.450.000.400.00-23299.22%
UPRO210423P000795002021-04-13 12:53PM EDT79.500.080.000.400.00-55293.36%
UPRO210423P000800002021-04-15 12:25PM EDT80.000.150.000.05-0.11-42.31%151212.50%
UPRO210423P000805002021-04-06 9:38AM EDT80.500.500.000.400.00--2282.03%
UPRO210423P000810002021-04-01 10:00AM EDT81.001.200.000.400.00-11276.56%
UPRO210423P000820002021-04-12 11:25AM EDT82.000.100.000.400.00-122265.63%
UPRO210423P000825002021-04-01 2:47PM EDT82.501.200.000.000.00-2250.00%
UPRO210423P000830002021-04-12 10:47AM EDT83.000.200.000.400.00-117254.69%
UPRO210423P000835002021-03-23 3:00PM EDT83.500.130.000.400.00-22249.22%
UPRO210423P000840002021-04-20 2:44PM EDT84.000.080.000.400.00-2031243.75%
UPRO210423P000850002021-04-19 1:34PM EDT85.000.070.000.250.00-122213.67%
UPRO210423P000855002021-03-25 12:57PM EDT85.504.730.000.400.00--4227.34%
UPRO210423P000860002021-04-19 12:24PM EDT86.000.050.000.400.00-210221.88%
UPRO210423P000865002021-04-20 9:30AM EDT86.500.050.000.000.00-21150.00%
UPRO210423P000870002021-04-12 10:53AM EDT87.000.360.000.400.00-12211.33%
UPRO210423P000875002021-04-20 3:22PM EDT87.500.050.000.400.00-112205.86%
UPRO210423P000880002021-04-20 2:07PM EDT88.000.100.000.200.00-1041176.56%
UPRO210423P000885002021-04-06 10:04AM EDT88.501.100.000.400.00-12195.31%
UPRO210423P000890002021-04-16 3:38PM EDT89.000.110.000.050.00-312135.94%
UPRO210423P000900002021-04-21 11:11AM EDT90.000.050.000.400.00-3359179.30%
UPRO210423P000910002021-04-21 2:48PM EDT91.000.050.000.400.00-2022168.75%
UPRO210423P000915002021-04-13 1:29PM EDT91.500.500.000.400.00-1010163.28%
UPRO210423P000920002021-04-21 10:40AM EDT92.000.100.000.350.00-229153.71%
UPRO210423P000925002021-04-22 2:01PM EDT92.500.100.000.400.00-1250152.73%
UPRO210423P000940002021-04-21 3:37PM EDT94.000.070.000.400.00-417137.11%
UPRO210423P000950002021-04-23 11:57AM EDT95.000.150.000.15+0.10+200.00%2346103.52%
UPRO210423P000960002021-04-22 3:24PM EDT96.000.150.000.400.00-926115.82%
UPRO210423P000970002021-04-23 1:06PM EDT97.000.010.000.45-0.19-95.00%159108.20%
UPRO210423P000975002021-04-23 1:17PM EDT97.500.040.000.40-0.36-90.00%65599.61%
UPRO210423P000980002021-04-21 3:20PM EDT98.000.350.000.150.00-322175.78%
UPRO210423P000990002021-04-23 10:06AM EDT99.000.050.000.05-0.35-87.50%215954.69%
UPRO210423P001000002021-04-23 11:22AM EDT100.000.050.000.05-0.50-90.91%13979552.34%
UPRO210423P001010002021-04-23 1:01PM EDT101.000.050.000.15-0.75-93.75%1110756.25%
UPRO210423P001015002021-04-23 10:14AM EDT101.500.270.000.05-0.73-73.00%14238.67%
UPRO210423P001020002021-04-23 12:26PM EDT102.000.050.000.10-1.40-96.55%3610040.04%
UPRO210423P001025002021-04-23 1:15PM EDT102.500.050.000.10-1.65-97.06%11342834.77%
UPRO210423P001030002021-04-23 1:06PM EDT103.000.050.000.10-0.90-94.74%25428329.10%
UPRO210423P001035002021-04-23 1:57PM EDT103.500.150.000.15-2.50-94.34%152326.95%
UPRO210423P001040002021-04-23 1:08PM EDT104.000.100.050.15-0.60-85.71%1558120.22%
UPRO210423P001050002021-04-23 1:17PM EDT105.000.450.350.50-1.90-80.85%17818518.16%
UPRO210423P001060002021-04-23 12:47PM EDT106.001.451.101.30-3.40-70.10%958122.27%
UPRO210423P001080002021-04-19 12:14AM EDT108.003.803.003.300.00-5743.75%
UPRO210423P001090002021-04-23 12:16PM EDT109.004.604.004.300.00-1653.52%
UPRO210423P001100002021-04-19 10:00AM EDT110.005.505.005.300.00--1062.50%
UPRO210423P001150002021-04-19 12:14AM EDT115.0010.7010.0010.30-0.80-6.96%11104.30%