Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.270,56 +367,27 (+0,97%) Bitcoin EUR
55.284,43 +576,12 (+1,05%) CMC Crypto 200
1.278,37 +7,63 (+0,60%) Nasdaq Compositive
15.852,10 +246,62 (+1,58%) S&P 500
5.069,99 +51,60 (+1,03%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00005000 | 2024-04-25 1:19PM EDT | 5.00 | 7.12 | 5.90 | 7.05 | 0.00 | - | - | 5 | 985.94% |
| SQQQ240503C00006000 | 2024-05-02 2:56PM EDT | 6.00 | 5.75 | 5.75 | 6.75 | -0.40 | -6.11% | 2 | 2 | 952.34% |
| SQQQ240503C00006500 | 2024-05-01 3:14PM EDT | 6.50 | 5.03 | 4.60 | 5.75 | 0.00 | - | 2 | 2 | 864.06% |
| SQQQ240503C00007000 | 2024-05-01 10:19AM EDT | 7.00 | 4.25 | 4.45 | 5.10 | 0.00 | - | 2 | 0 | 403.13% |
| SQQQ240503C00007500 | 2024-05-02 10:03AM EDT | 7.50 | 4.75 | 3.85 | 4.60 | +0.80 | +20.25% | 1 | 13 | 620.31% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 2.96 | 4.80 | 0.00 | - | 20 | 18 | 414.06% |
| SQQQ240503C00008500 | 2024-05-01 10:28AM EDT | 8.50 | 3.65 | 2.34 | 3.55 | 0.00 | - | 5 | 8 | 464.84% |
| SQQQ240503C00009000 | 2024-05-01 3:38PM EDT | 9.00 | 2.90 | 2.47 | 3.20 | 0.00 | - | 16 | 170 | 282.81% |
| SQQQ240503C00009500 | 2024-05-02 10:49AM EDT | 9.50 | 2.76 | 1.93 | 2.60 | +0.36 | +15.00% | 5 | 1,243 | 181.25% |
| SQQQ240503C00010000 | 2024-05-02 2:33PM EDT | 10.00 | 1.80 | 1.53 | 1.93 | -0.10 | -5.26% | 43 | 4,500 | 50.00% |
| SQQQ240503C00010500 | 2024-05-02 2:49PM EDT | 10.50 | 1.22 | 1.25 | 1.26 | -0.41 | -25.15% | 237 | 2,225 | 100.00% |
| SQQQ240503C00011000 | 2024-05-02 2:53PM EDT | 11.00 | 0.75 | 0.77 | 0.79 | -0.48 | -39.02% | 1,608 | 7,928 | 81.25% |
| SQQQ240503C00011500 | 2024-05-02 2:55PM EDT | 11.50 | 0.37 | 0.36 | 0.37 | -0.38 | -50.67% | 4,311 | 17,288 | 67.97% |
| SQQQ240503C00012000 | 2024-05-02 2:56PM EDT | 12.00 | 0.13 | 0.12 | 0.13 | -0.27 | -67.50% | 25,830 | 38,596 | 67.19% |
| SQQQ240503C00012500 | 2024-05-02 2:54PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 26,708 | 30,612 | 71.09% |
| SQQQ240503C00013000 | 2024-05-02 2:47PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 11,373 | 28,800 | 82.81% |
| SQQQ240503C00013500 | 2024-05-02 2:41PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 715 | 7,726 | 87.50% |
| SQQQ240503C00014000 | 2024-05-02 1:21PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 6,813 | 106.25% |
| SQQQ240503C00014500 | 2024-05-02 12:04PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,704 | 125.00% |
| SQQQ240503C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,330 | 143.75% |
| SQQQ240503C00015500 | 2024-04-30 12:41PM EDT | 15.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 602 | 231.25% |
| SQQQ240503C00016000 | 2024-05-02 12:07PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 495 | 175.00% |
| SQQQ240503C00016500 | 2024-05-01 1:23PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 187.50% |
| SQQQ240503C00017000 | 2024-04-30 12:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 745 | 200.00% |
| SQQQ240503C00017500 | 2024-04-30 12:42PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 218.75% |
| SQQQ240503C00018000 | 2024-04-30 3:16PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 231.25% |
| SQQQ240503C00018500 | 2024-04-30 12:45PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 243.75% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 489 | 256.25% |
| SQQQ240503C00019500 | 2024-04-30 12:45PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 262.50% |
| SQQQ240503C00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 602 | 275.00% |
| SQQQ240503C00020500 | 2024-04-30 12:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 287.50% |
| SQQQ240503C00021000 | 2024-04-23 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 300.00% |
| SQQQ240503C00022000 | 2024-04-26 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 3,807 | 325.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 2024-04-30 1:35PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 1,704 | 450.00% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 412.50% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 287.50% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| SQQQ240503P00008000 | 2024-04-29 9:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 225.00% |
| SQQQ240503P00008500 | 2024-04-17 12:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 187.50% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 162.50% |
| SQQQ240503P00009500 | 2024-05-01 11:28AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 486 | 131.25% |
| SQQQ240503P00010000 | 2024-05-01 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,995 | 100.00% |
| SQQQ240503P00010500 | 2024-05-02 2:53PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 3,534 | 75.00% |
| SQQQ240503P00011000 | 2024-05-02 2:53PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,934 | 8,164 | 59.38% |
| SQQQ240503P00011500 | 2024-05-02 2:56PM EDT | 11.50 | 0.11 | 0.10 | 0.11 | +0.07 | +233.33% | 6,751 | 6,886 | 57.81% |
| SQQQ240503P00012000 | 2024-05-02 2:55PM EDT | 12.00 | 0.36 | 0.36 | 0.37 | +0.18 | +100.00% | 6,152 | 5,784 | 57.81% |
| SQQQ240503P00012500 | 2024-05-02 2:54PM EDT | 12.50 | 0.78 | 0.77 | 0.79 | +0.34 | +77.27% | 622 | 2,980 | 53.13% |
| SQQQ240503P00013000 | 2024-05-02 1:21PM EDT | 13.00 | 1.08 | 1.23 | 1.29 | +0.23 | +27.06% | 198 | 884 | 87.50% |
| SQQQ240503P00013500 | 2024-05-02 2:48PM EDT | 13.50 | 1.72 | 1.73 | 1.80 | +0.38 | +28.36% | 89 | 1,145 | 121.88% |
| SQQQ240503P00014000 | 2024-05-02 2:48PM EDT | 14.00 | 2.20 | 1.97 | 2.64 | -0.20 | -8.33% | 57 | 127 | 151.56% |
| SQQQ240503P00014500 | 2024-04-30 3:59PM EDT | 14.50 | 2.74 | 2.35 | 3.05 | +0.19 | +7.45% | 1 | 6 | 307.03% |
| SQQQ240503P00015000 | 2024-05-02 11:17AM EDT | 15.00 | 2.41 | 2.94 | 3.55 | -0.52 | -17.75% | 20 | 35 | 335.94% |
| SQQQ240503P00015500 | 2024-05-01 2:08PM EDT | 15.50 | 3.40 | 3.45 | 4.80 | 0.00 | - | 5 | 56 | 394.53% |
| SQQQ240503P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 4.19 | 3.95 | 4.80 | 0.00 | - | 4 | 2 | 295.31% |
| SQQQ240503P00016500 | 2024-04-25 11:37AM EDT | 16.50 | 4.16 | 4.40 | 5.15 | 0.00 | - | - | 2 | 187.50% |
| SQQQ240503P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 4.63 | 4.10 | 6.50 | 0.00 | - | - | 2 | 262.50% |
