Deutsche Märkte öffnen in 8 Stunden 26 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.802,41 -1.619,97 (-2,82%) CMC Crypto 200
1.260,35 -74,57 (-5,59%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240726C00005000 | 2024-06-28 2:57PM EDT | 5.00 | 3.17 | 1.03 | 3.65 | 0.00 | - | 1 | 0 | 326.56% |
| SQQQ240726C00006500 | 2024-07-03 11:06AM EDT | 6.50 | 1.33 | 1.01 | 1.76 | -0.50 | -27.32% | 1 | 0 | 85.16% |
| SQQQ240726C00007000 | 2024-07-03 12:20PM EDT | 7.00 | 0.78 | 0.77 | 0.79 | -0.17 | -17.89% | 30 | 165 | 45.31% |
| SQQQ240726C00007500 | 2024-07-03 12:57PM EDT | 7.50 | 0.44 | 0.44 | 0.45 | -0.12 | -21.43% | 1,067 | 1,215 | 44.53% |
| SQQQ240726C00008000 | 2024-07-03 12:54PM EDT | 8.00 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 1,267 | 0 | 46.68% |
| SQQQ240726C00008500 | 2024-07-03 12:59PM EDT | 8.50 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 787 | 0 | 51.17% |
| SQQQ240726C00009000 | 2024-07-03 12:51PM EDT | 9.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 233 | 6,924 | 54.30% |
| SQQQ240726C00009500 | 2024-07-03 12:48PM EDT | 9.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 599 | 3,279 | 60.94% |
| SQQQ240726C00010000 | 2024-07-03 12:11PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,746 | 6,822 | 64.84% |
| SQQQ240726C00010500 | 2024-07-03 9:49AM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 0 | 68.75% |
| SQQQ240726C00011000 | 2024-07-03 11:56AM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 26 | 0 | 76.56% |
| SQQQ240726C00011500 | 2024-07-02 2:34PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 0 | 78.13% |
| SQQQ240726C00012000 | 2024-07-03 11:52AM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 0 | 84.38% |
| SQQQ240726C00012500 | 2024-06-28 9:34AM EDT | 12.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 290 | 0 | 90.63% |
| SQQQ240726C00013000 | 2024-06-28 3:38PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 173 | 0 | 96.88% |
| SQQQ240726C00013500 | 2024-07-03 11:26AM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 0 | 101.56% |
| SQQQ240726C00014000 | 2024-06-25 12:00PM EDT | 14.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 20 | 0 | 119.53% |
| SQQQ240726C00014500 | 2024-07-02 10:11AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 0 | 96.88% |
| SQQQ240726C00015000 | 2024-07-01 11:00AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 103.13% |
| SQQQ240726C00016000 | 2024-06-28 3:38PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 105 | 112.50% |
| SQQQ240726C00018000 | 2024-06-26 3:02PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 125.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240726P00006500 | 2024-07-02 10:57AM EDT | 6.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 146 | 42.19% |
| SQQQ240726P00007000 | 2024-07-03 12:45PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 689 | 0 | 39.45% |
| SQQQ240726P00007500 | 2024-07-03 12:57PM EDT | 7.50 | 0.23 | 0.22 | 0.23 | +0.09 | +64.29% | 701 | 0 | 40.63% |
| SQQQ240726P00008000 | 2024-07-03 12:50PM EDT | 8.00 | 0.50 | 0.51 | 0.52 | +0.10 | +25.00% | 776 | 0 | 42.77% |
| SQQQ240726P00008500 | 2024-07-03 12:52PM EDT | 8.50 | 0.88 | 0.90 | 0.92 | +0.14 | +18.92% | 209 | 0 | 46.88% |
| SQQQ240726P00009000 | 2024-07-03 12:34PM EDT | 9.00 | 1.18 | 1.34 | 1.38 | +0.03 | +2.61% | 143 | 167 | 53.13% |
| SQQQ240726P00009500 | 2024-07-02 3:09PM EDT | 9.50 | 1.61 | 1.75 | 1.94 | 0.00 | - | 1 | 94 | 54.69% |
| SQQQ240726P00010000 | 2024-06-28 1:16PM EDT | 10.00 | 2.51 | 1.94 | 2.76 | 0.00 | - | 1 | 0 | 66.41% |
| SQQQ240726P00010500 | 2024-06-28 12:16PM EDT | 10.50 | 2.40 | 2.31 | 3.20 | 0.00 | - | 4 | 17 | 147.85% |
| SQQQ240726P00011000 | 2024-06-26 9:31AM EDT | 11.00 | 2.80 | 2.91 | 3.50 | 0.00 | - | 1 | 0 | 124.22% |
| SQQQ240726P00011500 | 2024-06-14 12:23PM EDT | 11.50 | 2.88 | 2.61 | 4.20 | 0.00 | - | 11 | 0 | 170.31% |
| SQQQ240726P00012000 | 2024-06-20 10:10AM EDT | 12.00 | 4.05 | 3.15 | 4.85 | 0.00 | - | - | 0 | 203.91% |
| SQQQ240726P00012500 | 2024-06-12 3:21PM EDT | 12.50 | 4.10 | 4.40 | 5.20 | 0.00 | - | - | 0 | 189.45% |
| SQQQ240726P00015000 | 2024-06-12 3:19PM EDT | 15.00 | 6.35 | 6.90 | 7.70 | 0.00 | - | - | 0 | 228.91% |
| SQQQ240726P00018000 | 2024-06-27 11:53AM EDT | 18.00 | 9.77 | 9.10 | 10.70 | 0.00 | - | - | 0 | 265.63% |
