Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
27.777,90 -448,18 (-1,59%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.100,39 -264,15 (-1,61%) CMC Crypto 200
401,88 -4,27 (-1,05%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO221216C00020000 | 2022-08-05 2:57PM EST | 20.00 | 25.70 | 27.70 | 28.30 | 0.00 | - | - | 18 | 759.77% |
| UPRO221216C00025000 | 2022-08-02 9:07AM EST | 25.00 | 19.80 | 23.20 | 23.60 | 0.00 | - | 18 | 65 | 608.30% |
| UPRO221216C00030000 | 2022-08-11 10:48AM EST | 30.00 | 19.40 | 18.90 | 19.40 | +2.62 | +15.61% | 1 | 129 | 505.96% |
| UPRO221216C00035000 | 2022-08-09 12:03PM EST | 35.00 | 12.65 | 14.80 | 15.40 | 0.00 | - | 2 | 149 | 425.29% |
| UPRO221216C00040000 | 2022-08-11 9:19AM EST | 40.00 | 12.52 | 11.20 | 11.70 | +3.17 | +33.90% | 102 | 378 | 363.38% |
| UPRO221216C00043000 | 2022-08-10 8:30AM EST | 43.00 | 8.70 | 9.20 | 9.70 | +1.40 | +19.18% | 2 | 189 | 331.84% |
| UPRO221216C00044000 | 2022-08-11 9:35AM EST | 44.00 | 9.60 | 8.60 | 9.10 | +2.25 | +30.61% | 7 | 93 | 323.05% |
| UPRO221216C00045000 | 2022-08-11 9:22AM EST | 45.00 | 9.14 | 8.00 | 8.50 | +2.77 | +43.49% | 2 | 256 | 314.01% |
| UPRO221216C00046000 | 2022-08-01 12:44PM EST | 46.00 | 5.80 | 7.40 | 7.90 | 0.00 | - | - | 17 | 304.69% |
| UPRO221216C00047000 | 2022-08-10 11:33AM EST | 47.00 | 6.70 | 6.90 | 7.30 | +0.53 | +8.59% | 4 | 118 | 296.63% |
| UPRO221216C00048000 | 2022-08-10 9:40AM EST | 48.00 | 6.10 | 6.40 | 6.80 | +0.07 | +1.16% | 4 | 108 | 289.75% |
| UPRO221216C00049000 | 2022-08-11 9:04AM EST | 49.00 | 6.62 | 5.80 | 6.20 | +2.12 | +47.11% | 1 | 39 | 279.39% |
| UPRO221216C00050000 | 2022-08-11 1:35PM EST | 50.00 | 5.55 | 5.40 | 5.80 | +1.52 | +37.72% | 53 | 357 | 274.81% |
| UPRO221216C00051000 | 2022-08-11 10:51AM EST | 51.00 | 5.07 | 4.90 | 5.30 | +0.79 | +18.46% | 136 | 143 | 266.70% |
| UPRO221216C00052000 | 2022-08-11 8:30AM EST | 52.00 | 4.71 | 4.50 | 4.90 | +1.11 | +30.83% | 42 | 61 | 261.28% |
| UPRO221216C00053000 | 2022-08-11 8:38AM EST | 53.00 | 4.48 | 4.10 | 4.50 | +1.04 | +30.23% | 5 | 68 | 255.42% |
| UPRO221216C00054000 | 2022-08-11 9:38AM EST | 54.00 | 4.49 | 3.70 | 4.10 | +1.29 | +40.31% | 79 | 16 | 249.02% |
| UPRO221216C00055000 | 2022-08-11 9:19AM EST | 55.00 | 4.10 | 3.40 | 3.70 | +1.53 | +59.53% | 8 | 249 | 243.75% |
| UPRO221216C00056000 | 2022-08-03 1:16PM EST | 56.00 | 2.80 | 3.00 | 3.40 | 0.00 | - | 1 | 37 | 237.99% |
| UPRO221216C00057000 | 2022-08-10 9:40AM EST | 57.00 | 2.60 | 2.75 | 3.10 | +0.40 | +18.18% | 2 | 14 | 234.18% |
| UPRO221216C00058000 | 2022-08-11 12:52PM EST | 58.00 | 2.75 | 2.45 | 2.75 | +0.65 | +30.95% | 1 | 47 | 228.13% |
| UPRO221216C00059000 | 2022-08-10 11:37AM EST | 59.00 | 2.13 | 2.25 | 2.40 | +0.43 | +25.29% | 1 | 144 | 223.24% |
| UPRO221216C00060000 | 2022-08-11 10:33AM EST | 60.00 | 2.14 | 2.00 | 2.25 | +0.79 | +58.52% | 6 | 433 | 220.70% |
| UPRO221216C00061000 | 2022-08-11 9:18AM EST | 61.00 | 2.25 | 1.75 | 2.10 | +0.80 | +55.17% | 2 | 25 | 217.58% |
| UPRO221216C00062000 | 2022-08-10 12:59PM EST | 62.00 | 1.61 | 1.55 | 1.85 | +0.41 | +34.17% | 5 | 35 | 212.99% |
| UPRO221216C00063000 | 2022-08-11 9:21AM EST | 63.00 | 1.78 | 1.35 | 1.65 | +0.48 | +36.92% | 15 | 24 | 208.74% |
| UPRO221216C00064000 | 2022-08-10 10:00AM EST | 64.00 | 1.20 | 1.20 | 1.50 | 0.00 | - | 6 | 25 | 206.15% |
| UPRO221216C00065000 | 2022-08-11 12:14PM EST | 65.00 | 1.21 | 1.05 | 1.35 | +0.37 | +44.05% | 30 | 69 | 203.13% |
| UPRO221216C00066000 | 2022-08-11 8:30AM EST | 66.00 | 1.10 | 0.95 | 1.20 | +0.25 | +29.41% | 2 | 15 | 200.68% |
| UPRO221216C00067000 | 2022-08-08 1:24PM EST | 67.00 | 0.68 | 0.80 | 1.10 | 0.00 | - | - | 46 | 197.85% |
| UPRO221216C00068000 | 2022-08-10 1:06PM EST | 68.00 | 0.73 | 0.70 | 0.95 | +0.03 | +4.29% | - | 40 | 194.34% |
| UPRO221216C00069000 | 2022-08-11 8:44AM EST | 69.00 | 0.75 | 0.60 | 0.85 | +0.35 | +87.50% | 1 | 21 | 191.60% |
| UPRO221216C00070000 | 2022-08-10 9:19AM EST | 70.00 | 0.51 | 0.55 | 0.75 | +0.08 | +18.60% | 1 | 85 | 190.04% |
| UPRO221216C00072000 | 2022-08-11 12:51PM EST | 72.00 | 0.50 | 0.40 | 0.60 | +0.15 | +42.86% | 3 | 70 | 185.55% |
| UPRO221216C00075000 | 2022-08-11 12:42PM EST | 75.00 | 0.40 | 0.25 | 0.45 | +0.14 | +53.85% | 2 | 74 | 181.25% |
| UPRO221216C00080000 | 2022-07-18 9:58AM EST | 80.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | - | 10 | 180.47% |
| UPRO221216C00085000 | 2022-07-12 9:17AM EST | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 45 | 210.35% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO221216P00020000 | 2022-08-11 11:35AM EST | 20.00 | 0.50 | 0.35 | 0.55 | -0.10 | -16.67% | 3 | 335 | 237.31% |
| UPRO221216P00025000 | 2022-08-11 11:34AM EST | 25.00 | 0.85 | 0.80 | 0.95 | -0.29 | -25.44% | 11 | 289 | 207.42% |
| UPRO221216P00030000 | 2022-08-11 1:07PM EST | 30.00 | 1.48 | 1.45 | 1.60 | -0.52 | -26.00% | 57 | 452 | 178.91% |
| UPRO221216P00035000 | 2022-08-11 10:18AM EST | 35.00 | 2.44 | 2.40 | 2.55 | -0.71 | -22.54% | 51 | 225 | 149.90% |
| UPRO221216P00040000 | 2022-08-11 1:07PM EST | 40.00 | 3.68 | 3.60 | 3.90 | -0.95 | -20.52% | 48 | 201 | 115.19% |
| UPRO221216P00043000 | 2022-08-11 8:57AM EST | 43.00 | 4.52 | 4.60 | 4.90 | -0.78 | -14.72% | 25 | 79 | 88.57% |
| UPRO221216P00044000 | 2022-08-11 9:19AM EST | 44.00 | 4.80 | 5.00 | 5.30 | -0.90 | -15.79% | 5 | 204 | 77.64% |
| UPRO221216P00045000 | 2022-08-10 2:58PM EST | 45.00 | 5.56 | 5.50 | 5.70 | -1.14 | -17.01% | 20 | 87 | 63.97% |
| UPRO221216P00046000 | 2022-07-27 2:12PM EST | 46.00 | 8.85 | 5.80 | 6.10 | 0.00 | - | - | 176 | 35.94% |
| UPRO221216P00047000 | 2022-08-10 2:04PM EST | 47.00 | 6.50 | 6.20 | 6.50 | -1.30 | -16.67% | 1 | 62 | 0.00% |
| UPRO221216P00048000 | 2022-08-11 11:29AM EST | 48.00 | 6.70 | 6.60 | 7.00 | +6.70 | - | 2 | 24 | 0.00% |
| UPRO221216P00049000 | 2022-08-01 11:07AM EST | 49.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | - | 3 | 0.00% |
| UPRO221216P00050000 | 2022-08-11 9:47AM EST | 50.00 | 7.40 | 7.60 | 8.00 | -1.70 | -18.68% | 2 | 98 | 0.00% |
| UPRO221216P00051000 | 2022-07-29 2:36PM EST | 51.00 | 9.88 | 8.10 | 8.60 | 0.00 | - | - | 5 | 0.00% |
| UPRO221216P00052000 | 2022-08-02 2:33PM EST | 52.00 | 11.30 | 8.70 | 9.10 | 0.00 | - | 1 | 100 | 0.00% |
| UPRO221216P00053000 | 2022-08-10 10:39AM EST | 53.00 | 9.84 | 9.30 | 9.70 | -10.26 | -51.04% | 1 | 6 | 0.00% |
| UPRO221216P00054000 | 2022-07-14 8:56AM EST | 54.00 | 21.05 | 9.90 | 10.30 | 0.00 | - | - | 3 | 0.00% |
| UPRO221216P00055000 | 2022-08-09 10:01AM EST | 55.00 | 12.90 | 10.60 | 10.90 | 0.00 | - | 2 | 2,036 | 0.00% |
| UPRO221216P00056000 | 2022-07-29 12:09PM EST | 56.00 | 13.77 | 11.20 | 11.70 | 0.00 | - | - | 3 | 0.00% |
| UPRO221216P00058000 | 2022-07-19 1:57PM EST | 58.00 | 19.95 | 12.60 | 13.10 | 0.00 | - | - | 2 | 0.00% |
| UPRO221216P00059000 | 2022-08-02 1:31PM EST | 59.00 | 16.20 | 13.30 | 13.80 | 0.00 | - | 1 | 3 | 0.00% |
| UPRO221216P00060000 | 2022-08-05 9:10AM EST | 60.00 | 16.15 | 14.00 | 14.60 | 0.00 | - | - | 6 | 0.00% |
| UPRO221216P00061000 | 2022-08-01 10:47AM EST | 61.00 | 17.32 | 14.80 | 15.30 | 0.00 | - | - | 4 | 0.00% |
| UPRO221216P00062000 | 2022-07-19 8:32AM EST | 62.00 | 25.00 | 15.60 | 16.20 | 0.00 | - | - | 6 | 0.00% |
| UPRO221216P00066000 | 2022-07-07 11:11AM EST | 66.00 | 28.25 | 20.80 | 21.20 | 0.00 | - | - | 15 | 0.00% |
| UPRO221216P00070000 | 2022-08-08 9:27AM EST | 70.00 | 24.02 | 22.70 | 23.20 | 0.00 | - | - | 43 | 0.00% |
| UPRO221216P00071000 | 2022-08-08 10:15AM EST | 71.00 | 25.10 | 23.60 | 24.10 | 0.00 | - | - | 23 | 0.00% |
| UPRO221216P00075000 | 2022-07-14 8:42AM EST | 75.00 | 41.95 | 27.40 | 27.90 | 0.00 | - | - | 0 | 0.00% |
