Deutsche Märkte öffnen in 8 Stunden 17 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.849,29 -1.543,81 (-2,69%) CMC Crypto 200
1.259,85 -75,07 (-5,62%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240705C00005000 | 2024-06-24 3:55PM EDT | 5.00 | 3.64 | 2.34 | 3.45 | 0.00 | - | 4 | 6 | 464.06% |
| SQQQ240705C00006000 | 2024-07-03 12:48PM EDT | 6.00 | 1.74 | 1.17 | 1.76 | -0.19 | -9.84% | 23 | 0 | 220.31% |
| SQQQ240705C00006500 | 2024-07-03 9:44AM EDT | 6.50 | 1.35 | 0.84 | 1.96 | -0.62 | -31.47% | 1 | 0 | 248.44% |
| SQQQ240705C00007000 | 2024-07-03 12:59PM EDT | 7.00 | 0.69 | 0.69 | 0.71 | -0.21 | -23.33% | 54 | 0 | 65.63% |
| SQQQ240705C00007500 | 2024-07-03 12:59PM EDT | 7.50 | 0.22 | 0.21 | 0.22 | -0.16 | -42.11% | 2,470 | 2,239 | 35.16% |
| SQQQ240705C00008000 | 2024-07-03 12:59PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 24,608 | 0 | 40.63% |
| SQQQ240705C00008500 | 2024-07-03 12:35PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,887 | 0 | 59.38% |
| SQQQ240705C00009000 | 2024-07-03 12:53PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 39,478 | 87.50% |
| SQQQ240705C00009500 | 2024-07-03 10:20AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
| SQQQ240705C00010000 | 2024-07-03 12:24PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11,221 | 131.25% |
| SQQQ240705C00010500 | 2024-07-02 1:25PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,535 | 150.00% |
| SQQQ240705C00011000 | 2024-07-01 2:39PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,051 | 168.75% |
| SQQQ240705C00011500 | 2024-07-01 1:11PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 187.50% |
| SQQQ240705C00012000 | 2024-07-01 11:53AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 442 | 200.00% |
| SQQQ240705C00012500 | 2024-06-24 9:37AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 531 | 225.00% |
| SQQQ240705C00013000 | 2024-06-20 10:51AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 0 | 237.50% |
| SQQQ240705C00013500 | 2024-06-14 3:27PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 250.00% |
| SQQQ240705C00014000 | 2024-05-31 3:12PM EDT | 14.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 45 | 45 | 262.50% |
| SQQQ240705C00014500 | 2024-06-21 9:53AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 0 | 275.00% |
| SQQQ240705C00015000 | 2024-06-03 10:27AM EDT | 15.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 287.50% |
| SQQQ240705C00015500 | 2024-07-02 1:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 300.00% |
| SQQQ240705C00016000 | 2024-07-02 9:37AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 312.50% |
| SQQQ240705C00017000 | 2024-06-17 10:04AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 337.50% |
| SQQQ240705C00018000 | 2024-05-31 1:20PM EDT | 18.00 | 0.40 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 350.00% |
| SQQQ240705C00019000 | 2024-05-31 12:10PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 17 | 375.00% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240705P00006000 | 2024-06-27 2:07PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 131.25% |
| SQQQ240705P00006500 | 2024-06-20 3:59PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 93.75% |
| SQQQ240705P00007000 | 2024-07-03 11:21AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 56.25% |
| SQQQ240705P00007500 | 2024-07-03 12:57PM EDT | 7.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,024 | 4,727 | 29.69% |
| SQQQ240705P00008000 | 2024-07-03 12:57PM EDT | 8.00 | 0.31 | 0.31 | 0.33 | +0.15 | +93.75% | 3,699 | 0 | 40.63% |
| SQQQ240705P00008500 | 2024-07-03 12:53PM EDT | 8.50 | 0.77 | 0.79 | 0.83 | +0.17 | +28.33% | 209 | 0 | 78.13% |
| SQQQ240705P00009000 | 2024-07-03 11:21AM EDT | 9.00 | 1.23 | 0.95 | 1.39 | +0.13 | +11.82% | 153 | 529 | 156.25% |
| SQQQ240705P00009500 | 2024-07-02 3:56PM EDT | 9.50 | 1.60 | 0.76 | 2.34 | 0.00 | - | 19 | 24 | 399.22% |
| SQQQ240705P00010000 | 2024-07-03 12:48PM EDT | 10.00 | 2.22 | 1.80 | 2.66 | +0.60 | +37.04% | 7 | 31 | 364.84% |
| SQQQ240705P00010500 | 2024-07-02 9:50AM EDT | 10.50 | 2.42 | 2.45 | 3.30 | 0.00 | - | 1 | 0 | 239.06% |
| SQQQ240705P00011000 | 2024-06-25 10:28AM EDT | 11.00 | 2.68 | 2.95 | 3.70 | 0.00 | - | 1 | 0 | 198.44% |
| SQQQ240705P00011500 | 2024-07-01 9:40AM EDT | 11.50 | 3.25 | 3.15 | 4.45 | 0.00 | - | 1 | 0 | 588.28% |
| SQQQ240705P00012000 | 2024-06-28 1:10PM EDT | 12.00 | 3.87 | 3.65 | 4.70 | 0.00 | - | 4 | 0 | 509.38% |
| SQQQ240705P00012500 | 2024-06-05 10:33AM EDT | 12.50 | 3.15 | 4.45 | 5.20 | 0.00 | - | 5 | 0 | 256.25% |
| SQQQ240705P00013000 | 2024-06-05 10:13AM EDT | 13.00 | 3.30 | 4.95 | 6.35 | 0.00 | - | 2 | 0 | 535.94% |
| SQQQ240705P00014000 | 2024-06-06 3:44PM EDT | 14.00 | 4.95 | 5.65 | 7.05 | 0.00 | - | - | 0 | 353.13% |
