Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.349,89 +285,95 (+0,48%) CMC Crypto 200
1.383,08 +45,33 (+3,39%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240712C00006500 | 2024-06-12 10:14AM EDT | 6.50 | 3.55 | 1.12 | 2.19 | 0.00 | - | - | 2 | 59.38% |
| SQQQ240712C00007000 | 2024-06-18 9:56AM EDT | 7.00 | 1.26 | 0.00 | 2.68 | -0.49 | -28.00% | 4 | 56 | 81.25% |
| SQQQ240712C00007500 | 2024-06-18 3:53PM EDT | 7.50 | 0.69 | 0.65 | 0.86 | -0.22 | -24.18% | 169 | 2,294 | 61.33% |
| SQQQ240712C00008000 | 2024-06-18 3:54PM EDT | 8.00 | 0.37 | 0.34 | 0.49 | 0.00 | - | 629 | 1,379 | 51.95% |
| SQQQ240712C00008500 | 2024-06-18 3:48PM EDT | 8.50 | 0.20 | 0.18 | 0.21 | 0.00 | - | 875 | 3,804 | 43.36% |
| SQQQ240712C00009000 | 2024-06-18 2:37PM EDT | 9.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 242 | 6,052 | 49.81% |
| SQQQ240712C00009500 | 2024-06-18 3:13PM EDT | 9.50 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 78 | 2,200 | 54.30% |
| SQQQ240712C00010000 | 2024-06-18 12:12PM EDT | 10.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 281 | 3,505 | 59.77% |
| SQQQ240712C00010500 | 2024-06-18 12:01PM EDT | 10.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 30 | 273 | 67.97% |
| SQQQ240712C00011000 | 2024-06-17 3:58PM EDT | 11.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 15 | 756 | 71.09% |
| SQQQ240712C00011500 | 2024-06-13 9:38AM EDT | 11.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 84 | 93.36% |
| SQQQ240712C00012000 | 2024-06-10 11:35AM EDT | 12.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 23 | 111.33% |
| SQQQ240712C00012500 | 2024-06-07 1:47PM EDT | 12.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 16 | 32 | 171.09% |
| SQQQ240712C00013000 | 2024-06-03 10:48AM EDT | 13.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 2 | 19 | 146.09% |
| SQQQ240712C00013500 | 2024-05-31 11:06AM EDT | 13.50 | 0.09 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 142.19% |
| SQQQ240712C00015000 | 2024-06-07 2:27PM EDT | 15.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 5 | 5 | 212.11% |
| SQQQ240712C00016000 | 2024-06-18 12:50PM EDT | 16.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 66 | 13 | 224.61% |
| SQQQ240712C00017000 | 2024-06-03 9:44AM EDT | 17.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 17 | 17 | 236.72% |
| SQQQ240712C00018000 | 2024-06-17 10:51AM EDT | 18.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 248.05% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240712P00006500 | 2024-06-14 1:29PM EDT | 6.50 | 0.07 | 0.00 | 0.76 | 0.00 | - | - | 1 | 132.81% |
| SQQQ240712P00007000 | 2024-06-18 3:33PM EDT | 7.00 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 11 | 83 | 52.73% |
| SQQQ240712P00007500 | 2024-06-18 3:56PM EDT | 7.50 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 29 | 116 | 50.39% |
| SQQQ240712P00008000 | 2024-06-18 3:57PM EDT | 8.00 | 0.40 | 0.37 | 0.42 | -0.03 | -6.98% | 30 | 79 | 54.88% |
| SQQQ240712P00008500 | 2024-06-18 3:35PM EDT | 8.50 | 0.71 | 0.70 | 0.90 | -0.04 | -5.33% | 102 | 1,031 | 69.53% |
| SQQQ240712P00009000 | 2024-06-18 2:23PM EDT | 9.00 | 1.14 | 0.93 | 1.39 | -0.06 | -5.00% | 109 | 291 | 71.48% |
| SQQQ240712P00009500 | 2024-06-18 11:00AM EDT | 9.50 | 1.55 | 1.57 | 1.71 | +0.05 | +3.33% | 5 | 76 | 84.38% |
| SQQQ240712P00010000 | 2024-06-17 2:34PM EDT | 10.00 | 2.08 | 1.82 | 2.35 | 0.00 | - | 1 | 60 | 89.65% |
| SQQQ240712P00010500 | 2024-06-06 10:46AM EDT | 10.50 | 1.43 | 1.80 | 3.10 | 0.00 | - | 1 | 8 | 73.83% |
| SQQQ240712P00011000 | 2024-06-17 2:19PM EDT | 11.00 | 2.84 | 2.81 | 3.30 | 0.00 | - | 10 | 14 | 107.03% |
| SQQQ240712P00011500 | 2024-06-03 10:37AM EDT | 11.50 | 1.84 | 2.95 | 3.80 | 0.00 | - | 1 | 1 | 158.20% |
| SQQQ240712P00012000 | 2024-06-11 12:05PM EDT | 12.00 | 3.08 | 3.80 | 4.95 | 0.00 | - | 2 | 2 | 179.69% |
| SQQQ240712P00013000 | 2024-06-11 3:59PM EDT | 13.00 | 4.15 | 4.10 | 5.55 | 0.00 | - | 4 | 14 | 224.22% |
| SQQQ240712P00018000 | 2024-06-10 12:33PM EDT | 18.00 | 9.06 | 9.80 | 10.55 | 0.00 | - | - | 0 | 232.42% |
