Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.054,78 +151,49 (+0,40%) Gold
2.309,10 -1,90 (-0,08%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.254,22 +2.181,72 (+4,11%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM 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 | 6.00 | 7.70 | 0.00 | - | - | 5 | 1,317.19% |
| SQQQ240503C00006000 | 2024-05-01 9:56AM EDT | 6.00 | 6.15 | 5.25 | 7.00 | 0.00 | - | 1 | 2 | 650.00% |
| SQQQ240503C00006500 | 2024-05-01 3:14PM EDT | 6.50 | 5.03 | 4.30 | 6.70 | 0.00 | - | 2 | 2 | 362.50% |
| SQQQ240503C00007000 | 2024-05-01 10:19AM EDT | 7.00 | 4.25 | 4.10 | 5.80 | 0.00 | - | 2 | 0 | 958.59% |
| SQQQ240503C00007500 | 2024-05-02 10:03AM EDT | 7.50 | 4.75 | 3.20 | 5.75 | +0.80 | +20.25% | 1 | 13 | 1,083.59% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 3.15 | 5.00 | 0.00 | - | 20 | 18 | 371.88% |
| SQQQ240503C00008500 | 2024-05-01 10:28AM EDT | 8.50 | 3.65 | 2.88 | 5.00 | 0.00 | - | 5 | 8 | 550.00% |
| SQQQ240503C00009000 | 2024-05-01 3:38PM EDT | 9.00 | 2.90 | 2.68 | 3.35 | 0.00 | - | 16 | 170 | 218.75% |
| SQQQ240503C00009500 | 2024-05-02 10:49AM EDT | 9.50 | 2.76 | 2.16 | 2.96 | +0.36 | +15.00% | 5 | 1,243 | 228.13% |
| SQQQ240503C00010000 | 2024-05-02 11:32AM EDT | 10.00 | 2.10 | 1.80 | 2.10 | +0.20 | +10.53% | 37 | 4,500 | 214.84% |
| SQQQ240503C00010500 | 2024-05-02 11:41AM EDT | 10.50 | 1.53 | 1.50 | 1.60 | -0.10 | -6.13% | 205 | 2,225 | 143.75% |
| SQQQ240503C00011000 | 2024-05-02 11:53AM EDT | 11.00 | 0.98 | 0.99 | 1.00 | -0.25 | -20.33% | 1,145 | 7,928 | 59.38% |
| SQQQ240503C00011500 | 2024-05-02 11:53AM EDT | 11.50 | 0.54 | 0.54 | 0.56 | -0.21 | -27.63% | 2,744 | 17,288 | 64.84% |
| SQQQ240503C00012000 | 2024-05-02 11:54AM EDT | 12.00 | 0.22 | 0.23 | 0.24 | -0.18 | -43.90% | 11,265 | 38,596 | 67.97% |
| SQQQ240503C00012500 | 2024-05-02 11:50AM EDT | 12.50 | 0.09 | 0.08 | 0.09 | -0.08 | -50.00% | 12,000 | 30,612 | 73.44% |
| SQQQ240503C00013000 | 2024-05-02 11:52AM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 4,845 | 28,800 | 76.56% |
| SQQQ240503C00013500 | 2024-05-02 11:47AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 562 | 7,726 | 93.75% |
| SQQQ240503C00014000 | 2024-05-02 10:59AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,813 | 96.88% |
| SQQQ240503C00014500 | 2024-05-02 9:52AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,704 | 112.50% |
| SQQQ240503C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,330 | 131.25% |
| SQQQ240503C00015500 | 2024-04-30 12:41PM EDT | 15.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 602 | 215.63% |
| SQQQ240503C00016000 | 2024-05-01 12:31PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 495 | 162.50% |
| SQQQ240503C00016500 | 2024-05-01 1:23PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 376 | 175.00% |
| SQQQ240503C00017000 | 2024-04-30 12:42PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 745 | 193.75% |
| SQQQ240503C00017500 | 2024-04-30 12:42PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 206.25% |
| SQQQ240503C00018000 | 2024-04-30 3:16PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 313 | 225.00% |
| SQQQ240503C00018500 | 2024-04-30 12:45PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 237.50% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 489 | 250.00% |
| 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 | 268.75% |
| SQQQ240503C00020500 | 2024-04-30 12:45PM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 275.00% |
| SQQQ240503C00021000 | 2024-04-23 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 287.50% |
| SQQQ240503C00022000 | 2024-04-26 10:09AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 3,807 | 312.50% |
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 | 475.00% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 425.00% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 300.00% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 262.50% |
| 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 | 196.88% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 168.75% |
| SQQQ240503P00009500 | 2024-05-01 11:28AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 486 | 137.50% |
| SQQQ240503P00010000 | 2024-05-01 3:48PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,995 | 112.50% |
| SQQQ240503P00010500 | 2024-05-02 11:25AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 3,534 | 87.50% |
| SQQQ240503P00011000 | 2024-05-02 11:54AM EDT | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,451 | 8,164 | 73.44% |
| SQQQ240503P00011500 | 2024-05-02 11:52AM EDT | 11.50 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 4,123 | 6,886 | 62.50% |
| SQQQ240503P00012000 | 2024-05-02 11:54AM EDT | 12.00 | 0.25 | 0.24 | 0.25 | +0.07 | +38.89% | 3,769 | 5,784 | 67.97% |
| SQQQ240503P00012500 | 2024-05-02 11:51AM EDT | 12.50 | 0.57 | 0.58 | 0.59 | +0.13 | +29.55% | 504 | 2,980 | 69.53% |
| SQQQ240503P00013000 | 2024-05-02 11:51AM EDT | 13.00 | 1.00 | 1.03 | 1.05 | +0.15 | +17.65% | 136 | 884 | 80.47% |
| SQQQ240503P00013500 | 2024-05-02 10:22AM EDT | 13.50 | 1.33 | 1.35 | 1.75 | -0.01 | -0.75% | 76 | 1,145 | 114.84% |
| SQQQ240503P00014000 | 2024-05-02 10:42AM EDT | 14.00 | 2.10 | 1.30 | 2.30 | -0.30 | -12.50% | 49 | 127 | 257.81% |
| SQQQ240503P00014500 | 2024-04-30 3:59PM EDT | 14.50 | 2.74 | 1.88 | 3.60 | +0.19 | +7.45% | 1 | 6 | 265.63% |
| SQQQ240503P00015000 | 2024-05-02 11:17AM EDT | 15.00 | 2.41 | 2.43 | 3.40 | -0.52 | -17.75% | 20 | 35 | 357.03% |
| SQQQ240503P00015500 | 2024-05-01 2:08PM EDT | 15.50 | 3.40 | 2.83 | 3.85 | 0.00 | - | 5 | 56 | 367.19% |
| SQQQ240503P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 4.19 | 3.00 | 4.40 | 0.00 | - | 4 | 2 | 413.28% |
| SQQQ240503P00016500 | 2024-04-25 11:37AM EDT | 16.50 | 4.16 | 3.00 | 5.90 | 0.00 | - | - | 2 | 763.67% |
| SQQQ240503P00017000 | 2024-04-25 11:37AM EDT | 17.00 | 4.63 | 4.30 | 6.00 | 0.00 | - | - | 2 | 343.75% |
