Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.389,62 +437,50 (+0,73%) CMC Crypto 200
1.381,65 +43,90 (+3,28%) Nasdaq Compositive
17.862,23 +5,21 (+0,03%) S&P 500
5.487,03 +13,80 (+0,25%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628C00005000 | 2024-05-31 10:00AM EDT | 5.00 | 5.15 | 2.77 | 3.50 | 0.00 | - | 1 | 0 | 150.00% |
| SQQQ240628C00005500 | 2024-06-18 9:39AM EDT | 5.50 | 2.61 | 1.45 | 4.00 | +0.01 | +0.38% | 32 | 34 | 188.28% |
| SQQQ240628C00006000 | 2024-06-18 3:08PM EDT | 6.00 | 2.48 | 1.62 | 2.57 | -0.12 | -4.62% | 1 | 1 | 267.97% |
| SQQQ240628C00006500 | 2024-06-18 3:30PM EDT | 6.50 | 1.99 | 1.23 | 2.06 | -0.06 | -2.93% | 2 | 1 | 85.16% |
| SQQQ240628C00007000 | 2024-06-17 3:17PM EDT | 7.00 | 1.07 | 1.09 | 1.29 | 0.00 | - | 6 | 571 | 81.64% |
| SQQQ240628C00007500 | 2024-06-18 2:15PM EDT | 7.50 | 0.65 | 0.61 | 0.86 | +0.03 | +4.84% | 190 | 731 | 65.63% |
| SQQQ240628C00008000 | 2024-06-18 3:59PM EDT | 8.00 | 0.26 | 0.24 | 0.27 | -0.02 | -7.14% | 6,831 | 7,217 | 38.28% |
| SQQQ240628C00008500 | 2024-06-18 3:59PM EDT | 8.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 17,422 | 12,068 | 42.19% |
| SQQQ240628C00009000 | 2024-06-18 3:59PM EDT | 9.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5,100 | 19,934 | 51.56% |
| SQQQ240628C00009500 | 2024-06-18 3:59PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,053 | 11,679 | 62.50% |
| SQQQ240628C00010000 | 2024-06-18 3:52PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,828 | 12,921 | 70.31% |
| SQQQ240628C00010500 | 2024-06-18 12:11PM EDT | 10.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 5,072 | 82.81% |
| SQQQ240628C00011000 | 2024-06-18 12:52PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 8,118 | 99.22% |
| SQQQ240628C00011500 | 2024-06-18 12:58PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,244 | 106.25% |
| SQQQ240628C00012000 | 2024-06-18 2:04PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 16 | 2,645 | 115.63% |
| SQQQ240628C00012500 | 2024-06-18 12:51PM EDT | 12.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 167 | 605 | 131.25% |
| SQQQ240628C00013000 | 2024-06-18 2:35PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 1,978 | 128.13% |
| SQQQ240628C00013500 | 2024-06-17 10:34AM EDT | 13.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 10 | 463 | 258.98% |
| SQQQ240628C00014000 | 2024-06-17 9:57AM EDT | 14.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 38 | 452 | 225.00% |
| SQQQ240628C00014500 | 2024-06-18 12:26PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 137.50% |
| SQQQ240628C00015000 | 2024-06-10 10:43AM EDT | 15.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 10 | 274 | 220.31% |
| SQQQ240628C00015500 | 2024-05-14 12:31PM EDT | 15.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 105 | 337.89% |
| SQQQ240628C00016000 | 2024-06-17 9:51AM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 412 | 196.88% |
| SQQQ240628C00017000 | 2024-05-15 1:29PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 367.19% |
| SQQQ240628C00018000 | 2024-06-10 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 10 | 384.38% |
| SQQQ240628C00019000 | 2024-06-11 10:02AM EDT | 19.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 2 | 309.38% |
| SQQQ240628C00020000 | 2024-06-18 10:37AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 200.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628P00007000 | 2024-06-18 3:00PM EDT | 7.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 136 | 71 | 69.53% |
| SQQQ240628P00007500 | 2024-06-18 3:51PM EDT | 7.50 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 651 | 926 | 52.34% |
| SQQQ240628P00008000 | 2024-06-18 3:59PM EDT | 8.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 1,240 | 2,750 | 57.42% |
| SQQQ240628P00008500 | 2024-06-18 3:58PM EDT | 8.50 | 0.60 | 0.11 | 0.91 | -0.05 | -7.69% | 53 | 1,578 | 51.17% |
| SQQQ240628P00009000 | 2024-06-18 3:59PM EDT | 9.00 | 1.06 | 1.00 | 1.21 | 0.00 | - | 42 | 3,739 | 98.83% |
| SQQQ240628P00009500 | 2024-06-18 2:02PM EDT | 9.50 | 1.55 | 1.54 | 1.80 | -0.09 | -5.49% | 54 | 3,364 | 137.50% |
| SQQQ240628P00010000 | 2024-06-18 12:03PM EDT | 10.00 | 2.05 | 1.48 | 2.60 | +0.01 | +0.49% | 3 | 1,020 | 126.95% |
| SQQQ240628P00010500 | 2024-06-18 10:45AM EDT | 10.50 | 2.50 | 2.18 | 3.05 | -0.09 | -3.47% | 40 | 521 | 165.63% |
| SQQQ240628P00011000 | 2024-06-17 10:16AM EDT | 11.00 | 2.79 | 2.71 | 3.55 | 0.00 | - | 1 | 650 | 186.72% |
| SQQQ240628P00011500 | 2024-06-11 11:56AM EDT | 11.50 | 2.44 | 3.20 | 4.05 | 0.00 | - | 10 | 124 | 201.56% |
| SQQQ240628P00012000 | 2024-06-17 1:33PM EDT | 12.00 | 4.00 | 3.15 | 4.55 | 0.00 | - | 3 | 22 | 316.41% |
| SQQQ240628P00012500 | 2024-06-05 9:41AM EDT | 12.50 | 3.00 | 4.30 | 5.05 | 0.00 | - | 5 | 5 | 244.53% |
| SQQQ240628P00013000 | 2024-06-05 1:06PM EDT | 13.00 | 3.80 | 5.00 | 5.10 | 0.00 | - | 5 | 84 | 219.53% |
| SQQQ240628P00013500 | 2024-06-13 10:46AM EDT | 13.50 | 4.90 | 5.50 | 6.05 | 0.00 | - | 1 | 7 | 297.27% |
| SQQQ240628P00014000 | 2024-05-22 3:36PM EDT | 14.00 | 6.60 | 5.15 | 6.55 | +2.08 | +46.02% | 1 | 0 | 374.61% |
| SQQQ240628P00015000 | 2024-06-17 10:41AM EDT | 15.00 | 6.75 | 6.80 | 7.55 | 0.00 | - | 78 | 161 | 304.69% |
| SQQQ240628P00016000 | 2024-06-06 12:09PM EDT | 16.00 | 6.90 | 7.80 | 8.55 | 0.00 | - | 40 | 40 | 325.00% |
| SQQQ240628P00018000 | 2024-05-20 3:21PM EDT | 18.00 | 8.67 | 9.15 | 10.55 | 0.00 | - | 2 | 2 | 459.77% |
| SQQQ240628P00019000 | 2024-06-11 3:21PM EDT | 19.00 | 10.17 | 10.80 | 11.55 | 0.00 | - | 51 | 36 | 375.78% |
| SQQQ240628P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 11.80 | 12.55 | 0.00 | - | 1 | 81 | 390.63% |
