Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.345,31 +298,50 (+0,50%) CMC Crypto 200
1.382,70 +44,95 (+3,36%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240719C00001000 | 2024-05-21 3:55PM EDT | 1.00 | 8.70 | 6.60 | 9.00 | 0.00 | - | - | 0 | 1,034.38% |
| SQQQ240719C00005000 | 2024-06-18 2:21PM EDT | 5.00 | 3.15 | 2.27 | 4.95 | -0.35 | -10.00% | 101 | 10 | 215.23% |
| SQQQ240719C00006000 | 2024-05-31 11:03AM EDT | 6.00 | 4.15 | 1.45 | 2.61 | 0.00 | - | 2 | 0 | 158.59% |
| SQQQ240719C00007000 | 2024-06-18 1:21PM EDT | 7.00 | 0.96 | 0.92 | 1.80 | -0.24 | -20.00% | 646 | 301 | 74.61% |
| SQQQ240719C00008000 | 2024-06-18 3:57PM EDT | 8.00 | 0.40 | 0.40 | 0.45 | -0.02 | -4.76% | 3,292 | 14,304 | 41.41% |
| SQQQ240719C00009000 | 2024-06-18 3:59PM EDT | 9.00 | 0.16 | 0.16 | 0.18 | 0.00 | - | 6,329 | 52,700 | 50.59% |
| SQQQ240719C00010000 | 2024-06-18 3:59PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 2,739 | 22,719 | 57.03% |
| SQQQ240719C00011000 | 2024-06-18 3:26PM EDT | 11.00 | 0.05 | 0.04 | 0.20 | +0.01 | +25.00% | 478 | 15,733 | 84.38% |
| SQQQ240719C00012000 | 2024-06-18 3:38PM EDT | 12.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 67 | 8,441 | 78.13% |
| SQQQ240719C00013000 | 2024-06-18 2:40PM EDT | 13.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 32 | 1,519 | 90.63% |
| SQQQ240719C00014000 | 2024-06-18 1:39PM EDT | 14.00 | 0.06 | 0.02 | 0.05 | +0.04 | +200.00% | 3 | 1,842 | 99.22% |
| SQQQ240719C00015000 | 2024-06-18 1:15PM EDT | 15.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 566 | 106.25% |
| SQQQ240719C00016000 | 2024-06-17 9:57AM EDT | 16.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 2 | 134 | 160.16% |
| SQQQ240719C00017000 | 2024-06-17 2:39PM EDT | 17.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 66 | 82 | 165.23% |
| SQQQ240719C00018000 | 2024-05-29 9:52AM EDT | 18.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 20 | 218.36% |
| SQQQ240719C00019000 | 2024-06-04 10:29AM EDT | 19.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 227.54% |
| SQQQ240719C00020000 | 2024-06-18 2:50PM EDT | 20.00 | 0.01 | 0.00 | 0.07 | -0.03 | -75.00% | 1 | 12 | 146.88% |
| SQQQ240719C00021000 | 2024-06-07 9:30AM EDT | 21.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 220.70% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240719P00007000 | 2024-06-18 3:38PM EDT | 7.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 111 | 1,406 | 52.34% |
| SQQQ240719P00008000 | 2024-06-18 3:51PM EDT | 8.00 | 0.42 | 0.41 | 0.50 | -0.02 | -4.55% | 631 | 2,249 | 54.69% |
| SQQQ240719P00009000 | 2024-06-18 3:49PM EDT | 9.00 | 1.15 | 1.15 | 1.26 | -0.01 | -0.86% | 121 | 2,769 | 67.97% |
| SQQQ240719P00010000 | 2024-06-18 11:21AM EDT | 10.00 | 2.09 | 2.01 | 2.20 | -0.05 | -2.34% | 14 | 935 | 81.64% |
| SQQQ240719P00011000 | 2024-06-18 1:29PM EDT | 11.00 | 3.04 | 2.62 | 3.60 | +0.14 | +4.83% | 17 | 408 | 103.13% |
| SQQQ240719P00012000 | 2024-06-12 9:30AM EDT | 12.00 | 3.20 | 3.80 | 4.55 | 0.00 | - | 6 | 27 | 130.86% |
| SQQQ240719P00013000 | 2024-06-18 3:38PM EDT | 13.00 | 5.06 | 4.80 | 5.55 | +0.18 | +3.69% | 12 | 64 | 146.48% |
| SQQQ240719P00014000 | 2024-06-13 3:45PM EDT | 14.00 | 5.88 | 5.80 | 6.55 | 0.00 | - | 2 | 38 | 160.55% |
| SQQQ240719P00015000 | 2024-06-12 10:14AM EDT | 15.00 | 6.50 | 6.80 | 7.55 | 0.00 | - | 2 | 48 | 173.05% |
| SQQQ240719P00016000 | 2024-05-23 1:28PM EDT | 16.00 | 6.58 | 7.80 | 8.55 | 0.00 | - | 184 | 92 | 184.38% |
| SQQQ240719P00017000 | 2024-06-10 12:20PM EDT | 17.00 | 8.17 | 8.80 | 9.55 | 0.00 | - | 40 | 25 | 194.92% |
| SQQQ240719P00018000 | 2024-06-06 3:55PM EDT | 18.00 | 8.99 | 9.80 | 10.55 | 0.00 | - | - | 0 | 204.69% |
| SQQQ240719P00019000 | 2024-06-11 3:21PM EDT | 19.00 | 10.17 | 10.80 | 11.55 | 0.00 | - | 1 | 2 | 213.67% |
| SQQQ240719P00021000 | 2024-06-11 3:53PM EDT | 21.00 | 12.10 | 12.80 | 13.55 | 0.00 | - | - | 0 | 229.69% |
