Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
27.011,52 -100,03 (-0,37%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO220617C00070000 | 2021-12-22 10:52AM EDT | 70.00 | 75.40 | 78.40 | 81.50 | 0.00 | - | - | 1 | 0.00% |
| UPRO220617C00075000 | 2021-12-02 4:16PM EDT | 75.00 | 67.40 | 79.40 | 82.60 | 0.00 | - | - | 38 | 0.00% |
| UPRO220617C00080000 | 2021-12-27 12:37PM EDT | 80.00 | 76.70 | 69.20 | 72.60 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO220617C00090000 | 2021-11-30 11:55AM EDT | 90.00 | 58.00 | 70.40 | 71.50 | 0.00 | - | - | 3 | 0.00% |
| UPRO220617C00095000 | 2021-11-05 3:59PM EDT | 95.00 | 59.46 | 55.10 | 57.60 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO220617C00100000 | 2021-12-30 3:33PM EDT | 100.00 | 61.65 | 52.40 | 54.60 | 0.00 | - | 2 | 17 | 0.00% |
| UPRO220617C00105000 | 2022-01-05 3:08PM EDT | 105.00 | 55.00 | 48.50 | 50.70 | -2.65 | -4.60% | 1 | 24 | 0.00% |
| UPRO220617C00108000 | 2021-11-22 3:15PM EDT | 108.00 | 51.30 | 45.90 | 47.10 | 0.00 | - | - | 4 | 2,171.88% |
| UPRO220617C00110000 | 2021-12-20 11:20AM EDT | 110.00 | 37.20 | 44.40 | 47.00 | 0.00 | - | 1 | 7 | 1,953.91% |
| UPRO220617C00113000 | 2021-12-21 12:09PM EDT | 113.00 | 37.50 | 41.80 | 44.20 | 0.00 | - | - | 2 | 1,608.79% |
| UPRO220617C00115000 | 2021-12-01 12:24PM EDT | 115.00 | 40.39 | 47.40 | 48.20 | 0.00 | - | - | 1 | 0.00% |
| UPRO220617C00116000 | 2021-11-04 2:58PM EDT | 116.00 | 40.30 | 32.40 | 35.30 | 0.00 | - | 1 | 1 | 1,125.00% |
| UPRO220617C00117000 | 2021-11-22 12:39PM EDT | 117.00 | 44.69 | 38.90 | 40.20 | 0.00 | - | 5 | 1 | 1,378.13% |
| UPRO220617C00118000 | 2021-12-30 3:46PM EDT | 118.00 | 47.27 | 39.00 | 41.70 | 0.00 | - | - | 1 | 1,425.59% |
| UPRO220617C00119000 | 2021-12-01 2:59PM EDT | 119.00 | 35.10 | 42.00 | 45.70 | 0.00 | - | - | 3 | 1,699.81% |
| UPRO220617C00120000 | 2021-12-21 10:50AM EDT | 120.00 | 31.74 | 36.70 | 38.80 | 0.00 | - | 2 | 20 | 1,291.80% |
| UPRO220617C00121000 | 2021-12-14 11:59AM EDT | 121.00 | 33.70 | 36.30 | 39.20 | 0.00 | - | - | 1 | 1,293.46% |
| UPRO220617C00122000 | 2021-12-15 10:30AM EDT | 122.00 | 34.00 | 35.90 | 37.40 | 0.00 | - | 1 | 13 | 1,245.70% |
| UPRO220617C00123000 | 2021-12-13 3:42PM EDT | 123.00 | 36.40 | 35.20 | 37.40 | 0.00 | - | 1 | 0 | 1,232.42% |
| UPRO220617C00124000 | 2021-12-02 2:47PM EDT | 124.00 | 30.40 | 38.90 | 41.70 | 0.00 | - | - | 2 | 1,431.64% |
| UPRO220617C00125000 | 2021-12-20 12:27PM EDT | 125.00 | 26.25 | 34.10 | 35.00 | 0.00 | - | 2 | 7 | 1,166.11% |
| UPRO220617C00126000 | 2021-11-08 2:26PM EDT | 126.00 | 36.47 | 32.80 | 34.70 | 0.00 | - | 1 | 0 | 1,138.28% |
| UPRO220617C00127000 | 2021-12-03 12:07PM EDT | 127.00 | 26.33 | 36.90 | 39.50 | 0.00 | - | 1 | 1 | 1,324.02% |
| UPRO220617C00128000 | 2021-12-23 11:40AM EDT | 128.00 | 34.60 | 31.80 | 33.00 | 0.00 | - | 4 | 3 | 1,094.43% |
| UPRO220617C00129000 | 2021-12-16 11:45AM EDT | 129.00 | 33.50 | 31.20 | 32.60 | 0.00 | - | 1 | 7 | 1,079.35% |
| UPRO220617C00130000 | 2022-01-05 4:12PM EDT | 130.00 | 32.50 | 30.30 | 31.70 | -3.40 | -9.47% | 1 | 45 | 1,051.86% |
| UPRO220617C00131000 | 2021-12-21 2:06PM EDT | 131.00 | 27.11 | 30.00 | 31.10 | 0.00 | - | 2 | 1 | 1,039.31% |
| UPRO220617C00132000 | 2021-12-27 4:43PM EDT | 132.00 | 36.00 | 29.30 | 30.50 | 0.00 | - | 1 | 9 | 1,020.90% |
| UPRO220617C00135000 | 2021-12-30 1:29PM EDT | 135.00 | 34.37 | 27.20 | 28.30 | 0.00 | - | 3 | 50 | 962.79% |
| UPRO220617C00140000 | 2022-01-05 2:22PM EDT | 140.00 | 28.85 | 24.00 | 24.80 | -1.15 | -3.83% | 2 | 43 | 880.57% |
| UPRO220617C00145000 | 2022-01-05 1:54PM EDT | 145.00 | 25.89 | 21.00 | 22.00 | +0.19 | +0.74% | 2 | 72 | 815.82% |
| UPRO220617C00150000 | 2022-01-05 4:55PM EDT | 150.00 | 19.08 | 17.90 | 19.20 | -3.92 | -17.04% | 11 | 296 | 753.27% |
| UPRO220617C00155000 | 2022-01-05 4:18PM EDT | 155.00 | 16.90 | 15.50 | 16.70 | -3.58 | -17.48% | 7 | 45 | 704.10% |
| UPRO220617C00160000 | 2022-01-05 2:38PM EDT | 160.00 | 16.70 | 13.40 | 14.10 | -0.30 | -1.76% | 5 | 179 | 657.62% |
| UPRO220617C00165000 | 2022-01-05 4:48PM EDT | 165.00 | 11.90 | 11.30 | 12.00 | -3.28 | -21.61% | 17 | 32 | 616.41% |
| UPRO220617C00170000 | 2022-01-05 12:19PM EDT | 170.00 | 12.36 | 9.40 | 10.10 | -1.14 | -8.44% | 2 | 74 | 578.76% |
| UPRO220617C00175000 | 2022-01-05 3:47PM EDT | 175.00 | 8.50 | 7.80 | 8.40 | -3.20 | -27.35% | 2 | 17 | 545.31% |
| UPRO220617C00180000 | 2022-01-05 3:34PM EDT | 180.00 | 7.50 | 6.40 | 7.00 | -2.30 | -23.47% | 3 | 20 | 516.06% |
| UPRO220617C00185000 | 2021-12-31 12:28PM EDT | 185.00 | 7.60 | 5.20 | 6.20 | 0.00 | - | 3 | 5 | 495.17% |
| UPRO220617C00190000 | 2022-01-05 4:56PM EDT | 190.00 | 4.60 | 4.20 | 5.00 | -2.90 | -38.67% | 3 | 35 | 469.48% |
| UPRO220617C00195000 | 2022-01-05 4:15PM EDT | 195.00 | 4.00 | 3.70 | 4.40 | -0.80 | -16.67% | 1 | 130 | 457.96% |
| UPRO220617C00200000 | 2021-12-30 10:37AM EDT | 200.00 | 4.00 | 2.85 | 3.40 | 0.00 | - | 1 | 41 | 432.62% |
| UPRO220617C00205000 | 2021-12-20 10:30AM EDT | 205.00 | 2.22 | 2.30 | 3.00 | 0.00 | - | 4 | 12 | 420.12% |
| UPRO220617C00210000 | 2021-11-17 4:02PM EDT | 210.00 | 2.95 | 1.90 | 3.00 | 0.00 | - | - | 6 | 416.80% |
| UPRO220617C00215000 | 2021-12-21 1:09PM EDT | 215.00 | 1.60 | 1.50 | 2.30 | 0.00 | - | 1 | 2 | 398.14% |
| UPRO220617C00220000 | 2021-12-27 1:17PM EDT | 220.00 | 2.30 | 1.25 | 1.95 | 0.00 | - | 2 | 8 | 388.18% |
| UPRO220617C00225000 | 2021-12-28 1:11PM EDT | 225.00 | 2.05 | 1.00 | 1.70 | 0.00 | - | 2 | 11 | 379.30% |
Putsfür17. Juni 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO220617P00065000 | 2021-12-31 3:05PM EDT | 65.00 | 2.65 | 2.55 | 3.10 | 0.00 | - | 5 | 22 | 0.00% |
| UPRO220617P00070000 | 2021-12-30 2:20PM EDT | 70.00 | 3.10 | 3.20 | 3.60 | 0.00 | - | 1 | 32 | 0.00% |
| UPRO220617P00075000 | 2021-12-30 1:36PM EDT | 75.00 | 3.52 | 3.80 | 4.00 | 0.00 | - | 1 | 12 | 0.00% |
| UPRO220617P00080000 | 2022-01-03 3:50PM EDT | 80.00 | 3.84 | 4.20 | 4.90 | 0.00 | - | 1 | 57 | 0.00% |
| UPRO220617P00085000 | 2021-11-05 2:45PM EDT | 85.00 | 6.30 | 6.00 | 6.80 | 0.00 | - | 9 | 14 | 0.00% |
| UPRO220617P00090000 | 2022-01-03 11:34AM EDT | 90.00 | 5.03 | 5.80 | 6.10 | 0.00 | - | 1 | 46 | 0.00% |
| UPRO220617P00095000 | 2022-01-05 4:30PM EDT | 95.00 | 6.48 | 6.60 | 7.00 | -0.12 | -1.82% | 1 | 31 | 0.00% |
| UPRO220617P00100000 | 2022-01-03 4:29PM EDT | 100.00 | 6.33 | 7.50 | 7.90 | 0.00 | - | 4 | 62 | 0.00% |
| UPRO220617P00103000 | 2021-12-14 4:59PM EDT | 103.00 | 10.20 | 8.10 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| UPRO220617P00106000 | 2022-01-04 10:35AM EDT | 106.00 | 7.34 | 8.80 | 9.20 | 0.00 | - | 1 | 222 | 0.00% |
| UPRO220617P00108000 | 2021-12-30 1:32PM EDT | 108.00 | 8.21 | 9.20 | 9.60 | 0.00 | - | 1 | 3 | 0.00% |
| UPRO220617P00109000 | 2021-11-08 11:34AM EDT | 109.00 | 10.60 | 10.50 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| UPRO220617P00110000 | 2022-01-03 10:32AM EDT | 110.00 | 8.50 | 9.40 | 9.90 | 0.00 | - | 34 | 66 | 0.00% |
| UPRO220617P00111000 | 2021-12-27 10:42AM EDT | 111.00 | 9.82 | 9.50 | 10.30 | 0.00 | - | 34 | 81 | 0.00% |
| UPRO220617P00115000 | 2021-12-28 12:29PM EDT | 115.00 | 10.08 | 10.70 | 11.20 | 0.00 | - | 1 | 51 | 0.00% |
| UPRO220617P00120000 | 2022-01-03 2:00PM EDT | 120.00 | 10.38 | 11.70 | 12.50 | 0.00 | - | 1 | 54 | 0.00% |
| UPRO220617P00121000 | 2021-12-31 12:02PM EDT | 121.00 | 11.40 | 12.10 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO220617P00125000 | 2022-01-05 3:37PM EDT | 125.00 | 12.40 | 13.20 | 14.00 | +0.30 | +2.48% | 1 | 10 | 0.00% |
| UPRO220617P00129000 | 2021-12-23 4:55PM EDT | 129.00 | 14.52 | 14.60 | 15.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPRO220617P00130000 | 2021-12-30 10:33AM EDT | 130.00 | 13.00 | 14.80 | 15.40 | 0.00 | - | 10 | 38 | 0.00% |
| UPRO220617P00131000 | 2021-12-21 4:24PM EDT | 131.00 | 18.06 | 15.00 | 15.70 | 0.00 | - | 10 | 13 | 0.00% |
| UPRO220617P00132000 | 2022-01-04 12:16PM EDT | 132.00 | 13.40 | 15.30 | 16.00 | 0.00 | - | 1 | 12 | 0.00% |
| UPRO220617P00135000 | 2021-12-30 1:01PM EDT | 135.00 | 14.07 | 16.20 | 17.10 | 0.00 | - | 1 | 5 | 0.00% |
| UPRO220617P00140000 | 2021-12-31 3:44PM EDT | 140.00 | 16.00 | 18.40 | 18.90 | 0.00 | - | 40 | 83 | 0.00% |
| UPRO220617P00145000 | 2022-01-04 3:39PM EDT | 145.00 | 17.26 | 19.40 | 20.90 | 0.00 | - | 4 | 40 | 0.00% |
| UPRO220617P00150000 | 2022-01-05 4:59PM EDT | 150.00 | 22.70 | 22.20 | 23.10 | +4.61 | +25.48% | 31 | 19 | 0.00% |
| UPRO220617P00155000 | 2022-01-05 4:28PM EDT | 155.00 | 23.92 | 24.70 | 25.60 | +3.26 | +15.78% | 18 | 15 | 0.00% |
| UPRO220617P00160000 | 2021-12-30 10:31AM EDT | 160.00 | 23.20 | 27.20 | 28.40 | 0.00 | - | 2 | 16 | 0.00% |
| UPRO220617P00165000 | 2021-12-29 12:49PM EDT | 165.00 | 26.70 | 29.70 | 31.20 | 0.00 | - | 6 | 3 | 0.00% |
| UPRO220617P00170000 | 2022-01-03 1:52PM EDT | 170.00 | 28.74 | 32.50 | 34.90 | 0.00 | - | 3 | 9 | 0.00% |
| UPRO220617P00175000 | 2021-12-31 11:11AM EDT | 175.00 | 32.50 | 36.10 | 38.20 | 0.00 | - | 6 | 8 | 0.00% |
| UPRO220617P00180000 | 2022-01-04 10:33AM EDT | 180.00 | 33.15 | 38.50 | 42.00 | 0.00 | - | 8 | 12 | 0.00% |
| UPRO220617P00185000 | 2021-11-23 12:27PM EDT | 185.00 | 46.70 | 42.40 | 43.60 | 0.00 | - | 3 | 5 | 0.00% |
| UPRO220617P00190000 | 2021-10-28 2:09PM EDT | 190.00 | 56.70 | 54.90 | 59.60 | 0.00 | - | - | 4 | 0.00% |
| UPRO220617P00195000 | 2021-11-23 1:11PM EDT | 195.00 | 55.40 | 50.60 | 51.70 | 0.00 | - | - | 1 | 0.00% |
| UPRO220617P00200000 | 2021-12-29 4:52PM EDT | 200.00 | 47.81 | 55.10 | 58.40 | 0.00 | - | 8 | 15 | 0.00% |
| UPRO220617P00205000 | 2021-11-22 12:52PM EDT | 205.00 | 60.10 | 63.00 | 64.40 | 0.00 | - | - | 1 | 0.00% |
| UPRO220617P00215000 | 2021-11-23 1:02PM EDT | 215.00 | 73.60 | 68.30 | 69.30 | 0.00 | - | - | 11 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
