Deutsche Märkte öffnen in 8 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
39,93-0,06 (-0,15%)
Börsenschluss: 04:00PM EST
39,56 -0,37 (-0,93%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO221216C000200002022-08-05 2:57PM EST20.0025.7027.7028.300.00--18759.77%
UPRO221216C000250002022-08-02 9:07AM EST25.0019.8023.2023.600.00-1865608.30%
UPRO221216C000300002022-08-11 10:48AM EST30.0019.4018.9019.40+2.62+15.61%1129505.96%
UPRO221216C000350002022-08-09 12:03PM EST35.0012.6514.8015.400.00-2149425.29%
UPRO221216C000400002022-08-11 9:19AM EST40.0012.5211.2011.70+3.17+33.90%102378363.38%
UPRO221216C000430002022-08-10 8:30AM EST43.008.709.209.70+1.40+19.18%2189331.84%
UPRO221216C000440002022-08-11 9:35AM EST44.009.608.609.10+2.25+30.61%793323.05%
UPRO221216C000450002022-08-11 9:22AM EST45.009.148.008.50+2.77+43.49%2256314.01%
UPRO221216C000460002022-08-01 12:44PM EST46.005.807.407.900.00--17304.69%
UPRO221216C000470002022-08-10 11:33AM EST47.006.706.907.30+0.53+8.59%4118296.63%
UPRO221216C000480002022-08-10 9:40AM EST48.006.106.406.80+0.07+1.16%4108289.75%
UPRO221216C000490002022-08-11 9:04AM EST49.006.625.806.20+2.12+47.11%139279.39%
UPRO221216C000500002022-08-11 1:35PM EST50.005.555.405.80+1.52+37.72%53357274.81%
UPRO221216C000510002022-08-11 10:51AM EST51.005.074.905.30+0.79+18.46%136143266.70%
UPRO221216C000520002022-08-11 8:30AM EST52.004.714.504.90+1.11+30.83%4261261.28%
UPRO221216C000530002022-08-11 8:38AM EST53.004.484.104.50+1.04+30.23%568255.42%
UPRO221216C000540002022-08-11 9:38AM EST54.004.493.704.10+1.29+40.31%7916249.02%
UPRO221216C000550002022-08-11 9:19AM EST55.004.103.403.70+1.53+59.53%8249243.75%
UPRO221216C000560002022-08-03 1:16PM EST56.002.803.003.400.00-137237.99%
UPRO221216C000570002022-08-10 9:40AM EST57.002.602.753.10+0.40+18.18%214234.18%
UPRO221216C000580002022-08-11 12:52PM EST58.002.752.452.75+0.65+30.95%147228.13%
UPRO221216C000590002022-08-10 11:37AM EST59.002.132.252.40+0.43+25.29%1144223.24%
UPRO221216C000600002022-08-11 10:33AM EST60.002.142.002.25+0.79+58.52%6433220.70%
UPRO221216C000610002022-08-11 9:18AM EST61.002.251.752.10+0.80+55.17%225217.58%
UPRO221216C000620002022-08-10 12:59PM EST62.001.611.551.85+0.41+34.17%535212.99%
UPRO221216C000630002022-08-11 9:21AM EST63.001.781.351.65+0.48+36.92%1524208.74%
UPRO221216C000640002022-08-10 10:00AM EST64.001.201.201.500.00-625206.15%
UPRO221216C000650002022-08-11 12:14PM EST65.001.211.051.35+0.37+44.05%3069203.13%
UPRO221216C000660002022-08-11 8:30AM EST66.001.100.951.20+0.25+29.41%215200.68%
UPRO221216C000670002022-08-08 1:24PM EST67.000.680.801.100.00--46197.85%
UPRO221216C000680002022-08-10 1:06PM EST68.000.730.700.95+0.03+4.29%-40194.34%
UPRO221216C000690002022-08-11 8:44AM EST69.000.750.600.85+0.35+87.50%121191.60%
UPRO221216C000700002022-08-10 9:19AM EST70.000.510.550.75+0.08+18.60%185190.04%
UPRO221216C000720002022-08-11 12:51PM EST72.000.500.400.60+0.15+42.86%370185.55%
UPRO221216C000750002022-08-11 12:42PM EST75.000.400.250.45+0.14+53.85%274181.25%
UPRO221216C000800002022-07-18 9:58AM EST80.000.100.100.350.00--10180.47%
UPRO221216C000850002022-07-12 9:17AM EST85.000.100.000.750.00--45210.35%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO221216P000200002022-08-11 11:35AM EST20.000.500.350.55-0.10-16.67%3335237.31%
UPRO221216P000250002022-08-11 11:34AM EST25.000.850.800.95-0.29-25.44%11289207.42%
UPRO221216P000300002022-08-11 1:07PM EST30.001.481.451.60-0.52-26.00%57452178.91%
UPRO221216P000350002022-08-11 10:18AM EST35.002.442.402.55-0.71-22.54%51225149.90%
UPRO221216P000400002022-08-11 1:07PM EST40.003.683.603.90-0.95-20.52%48201115.19%
UPRO221216P000430002022-08-11 8:57AM EST43.004.524.604.90-0.78-14.72%257988.57%
UPRO221216P000440002022-08-11 9:19AM EST44.004.805.005.30-0.90-15.79%520477.64%
UPRO221216P000450002022-08-10 2:58PM EST45.005.565.505.70-1.14-17.01%208763.97%
UPRO221216P000460002022-07-27 2:12PM EST46.008.855.806.100.00--17635.94%
UPRO221216P000470002022-08-10 2:04PM EST47.006.506.206.50-1.30-16.67%1620.00%
UPRO221216P000480002022-08-11 11:29AM EST48.006.706.607.00+6.70-2240.00%
UPRO221216P000490002022-08-01 11:07AM EST49.008.807.107.500.00--30.00%
UPRO221216P000500002022-08-11 9:47AM EST50.007.407.608.00-1.70-18.68%2980.00%
UPRO221216P000510002022-07-29 2:36PM EST51.009.888.108.600.00--50.00%
UPRO221216P000520002022-08-02 2:33PM EST52.0011.308.709.100.00-11000.00%
UPRO221216P000530002022-08-10 10:39AM EST53.009.849.309.70-10.26-51.04%160.00%
UPRO221216P000540002022-07-14 8:56AM EST54.0021.059.9010.300.00--30.00%
UPRO221216P000550002022-08-09 10:01AM EST55.0012.9010.6010.900.00-22,0360.00%
UPRO221216P000560002022-07-29 12:09PM EST56.0013.7711.2011.700.00--30.00%
UPRO221216P000580002022-07-19 1:57PM EST58.0019.9512.6013.100.00--20.00%
UPRO221216P000590002022-08-02 1:31PM EST59.0016.2013.3013.800.00-130.00%
UPRO221216P000600002022-08-05 9:10AM EST60.0016.1514.0014.600.00--60.00%
UPRO221216P000610002022-08-01 10:47AM EST61.0017.3214.8015.300.00--40.00%
UPRO221216P000620002022-07-19 8:32AM EST62.0025.0015.6016.200.00--60.00%
UPRO221216P000660002022-07-07 11:11AM EST66.0028.2520.8021.200.00--150.00%
UPRO221216P000700002022-08-08 9:27AM EST70.0024.0222.7023.200.00--430.00%
UPRO221216P000710002022-08-08 10:15AM EST71.0025.1023.6024.100.00--230.00%
UPRO221216P000750002022-07-14 8:42AM EST75.0041.9527.4027.900.00--00.00%