Deutsche Märkte öffnen in 1 Stunde 40 Minute
Nikkei 225
39.639,11 +465,96 (+1,19%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.647,71 +383,54 (+0,67%) CMC Crypto 200
1.280,05 +30,93 (+2,48%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
ProShares UltraShort QQQ (QID)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QID260116C00003000 | 2023-12-13 3:14PM EDT | 3.00 | 8.00 | 5.00 | 10.00 | 0.00 | - | 4 | 0 | 0.00% |
| QID260116C00007000 | 2024-03-20 2:47PM EDT | 7.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QID260116C00009000 | 2024-03-20 10:25AM EDT | 9.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QID260116C00010000 | 2024-03-18 12:27PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QID260116C00011000 | 2024-01-16 2:53PM EDT | 11.00 | 0.05 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 0.00% |
| QID260116C00013000 | 2024-03-14 2:32PM EDT | 13.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| QID260116C00014000 | 2023-12-05 10:30AM EDT | 14.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QID260116C00016000 | 2024-03-13 3:45PM EDT | 16.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| QID260116C00024000 | 2023-12-20 10:30AM EDT | 24.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QID260116C00025000 | 2023-12-26 10:34AM EDT | 25.00 | 1.20 | 0.70 | 3.30 | 0.00 | - | 1 | 4 | 0.00% |
| QID260116C00030000 | 2024-04-05 11:38AM EDT | 30.00 | 0.45 | 15.60 | 18.00 | 0.00 | - | 5 | 7 | 71.09% |
| QID260116C00045000 | 2024-04-11 11:14AM EDT | 45.00 | 10.75 | 7.70 | 10.00 | 0.00 | - | - | 1 | 56.73% |
| QID260116C00046000 | 2024-05-17 1:37PM EDT | 46.00 | 9.00 | 3.10 | 7.10 | 0.00 | - | 1 | 1 | 49.15% |
| QID260116C00075000 | 2024-06-25 10:34AM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QID260116P00004000 | 2024-02-22 4:07PM EDT | 4.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 10 | 15 | 101.76% |
| QID260116P00006000 | 2024-03-05 12:33PM EDT | 6.00 | 0.50 | 0.35 | 0.70 | 0.00 | - | 85 | 99 | 101.76% |
| QID260116P00007000 | 2024-04-09 3:40PM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 25.00% |
| QID260116P00008000 | 2024-04-09 3:37PM EDT | 8.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 25.00% |
| QID260116P00009000 | 2024-04-09 1:02PM EDT | 9.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 25.00% |
| QID260116P00010000 | 2024-04-09 3:49PM EDT | 10.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 222 | 1,784 | 25.00% |
| QID260116P00011000 | 2024-04-09 12:22PM EDT | 11.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| QID260116P00012000 | 2024-01-24 4:29PM EDT | 12.00 | 4.05 | 1.95 | 6.40 | 0.00 | - | 1 | 4 | 133.01% |
| QID260116P00013000 | 2023-10-20 2:22PM EDT | 13.00 | 2.90 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 113.92% |
| QID260116P00014000 | 2023-10-20 2:22PM EDT | 14.00 | 3.60 | 2.00 | 7.00 | 0.00 | - | 1 | 1 | 121.29% |
| QID260116P00015000 | 2023-11-02 9:30AM EDT | 15.00 | 4.60 | 4.20 | 7.50 | 0.00 | - | 5 | 30 | 132.30% |
| QID260116P00020000 | 2024-01-19 3:29PM EDT | 20.00 | 10.57 | 8.50 | 13.00 | 0.00 | - | 188 | 188 | 152.17% |
| QID260116P00022000 | 2023-10-20 10:16AM EDT | 22.00 | 9.60 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 138.92% |
| QID260116P00025000 | 2023-10-26 10:14AM EDT | 25.00 | 12.40 | 11.00 | 16.00 | 0.00 | - | 1 | 0 | 142.31% |
| QID260116P00035000 | 2024-06-20 10:47AM EDT | 35.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| QID260116P00038000 | 2024-06-17 11:10AM EDT | 38.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| QID260116P00040000 | 2024-06-24 3:52PM EDT | 40.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QID260116P00042000 | 2024-06-17 2:02PM EDT | 42.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QID260116P00043000 | 2024-06-13 11:23AM EDT | 43.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QID260116P00044000 | 2024-05-21 1:07PM EDT | 44.00 | 10.00 | 10.50 | 13.90 | 0.00 | - | 1 | 9 | 55.38% |
| QID260116P00045000 | 2024-06-25 10:04AM EDT | 45.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QID260116P00046000 | 2024-05-13 12:27PM EDT | 46.00 | 10.60 | 11.20 | 15.60 | 0.00 | - | 2 | 218 | 56.83% |
| QID260116P00050000 | 2024-06-12 3:15PM EDT | 50.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
