Deutsche Märkte öffnen in 8 Stunden 47 Minuten
Nikkei 225
40.580,76 +506,06 (+1,26%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
55.700,88 -1.720,41 (-3,00%) CMC Crypto 200
1.251,96 -82,95 (-6,21%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240802C00005000 | 2024-06-13 2:58PM EDT | 5.00 | 3.55 | 1.54 | 3.10 | 0.00 | - | 1 | 0 | 187.89% |
| SQQQ240802C00005500 | 2024-06-28 3:38PM EDT | 5.50 | 2.75 | 1.86 | 2.59 | 0.00 | - | 4 | 0 | 73.44% |
| SQQQ240802C00006000 | 2024-06-28 3:59PM EDT | 6.00 | 2.30 | 1.70 | 2.09 | 0.00 | - | 8 | 4 | 98.05% |
| SQQQ240802C00007000 | 2024-07-03 11:51AM EDT | 7.00 | 0.88 | 0.82 | 1.03 | -0.14 | -13.73% | 108 | 0 | 59.38% |
| SQQQ240802C00007500 | 2024-07-03 12:58PM EDT | 7.50 | 0.51 | 0.50 | 0.51 | -0.13 | -20.31% | 864 | 0 | 46.29% |
| SQQQ240802C00008000 | 2024-07-03 12:53PM EDT | 8.00 | 0.31 | 0.30 | 0.31 | -0.09 | -22.50% | 859 | 1,338 | 49.22% |
| SQQQ240802C00008500 | 2024-07-03 12:58PM EDT | 8.50 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 965 | 3,795 | 51.76% |
| SQQQ240802C00009000 | 2024-07-03 12:58PM EDT | 9.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 92 | 1,227 | 55.08% |
| SQQQ240802C00009500 | 2024-07-03 9:51AM EDT | 9.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 41 | 0 | 60.55% |
| SQQQ240802C00010000 | 2024-07-03 12:58PM EDT | 10.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 155 | 0 | 62.89% |
| SQQQ240802C00010500 | 2024-07-03 12:58PM EDT | 10.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 19 | 0 | 68.36% |
| SQQQ240802C00011000 | 2024-07-02 10:42AM EDT | 11.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 125 | 0 | 71.88% |
| SQQQ240802C00011500 | 2024-06-25 11:19AM EDT | 11.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 21 | 0 | 74.22% |
| SQQQ240802C00012000 | 2024-07-03 10:28AM EDT | 12.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 0 | 80.47% |
| SQQQ240802C00012500 | 2024-06-26 9:37AM EDT | 12.50 | 0.10 | 0.01 | 0.02 | 0.00 | - | 3 | 187 | 79.69% |
| SQQQ240802C00013000 | 2024-06-24 1:40PM EDT | 13.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | - | 1 | 84.38% |
| SQQQ240802C00015000 | 2024-07-02 11:53AM EDT | 15.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 0 | 103.13% |
| SQQQ240802C00017000 | 2024-06-24 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 106.25% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240802P00006500 | 2024-07-03 12:59PM EDT | 6.50 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 11 | 0 | 43.75% |
| SQQQ240802P00007000 | 2024-07-03 12:16PM EDT | 7.00 | 0.11 | 0.10 | 0.11 | +0.06 | +120.00% | 6 | 0 | 41.41% |
| SQQQ240802P00007500 | 2024-07-03 12:57PM EDT | 7.50 | 0.28 | 0.28 | 0.29 | +0.08 | +40.00% | 169 | 0 | 42.77% |
| SQQQ240802P00008000 | 2024-07-03 12:01PM EDT | 8.00 | 0.56 | 0.57 | 0.59 | +0.11 | +24.44% | 22 | 0 | 45.70% |
| SQQQ240802P00008500 | 2024-07-03 12:53PM EDT | 8.50 | 0.92 | 0.94 | 0.97 | +0.12 | +15.00% | 10 | 0 | 48.44% |
| SQQQ240802P00009000 | 2024-07-03 11:57AM EDT | 9.00 | 1.34 | 1.07 | 1.42 | +0.12 | +9.84% | 3 | 0 | 54.30% |
| SQQQ240802P00009500 | 2024-07-02 12:09PM EDT | 9.50 | 1.48 | 1.46 | 2.18 | 0.00 | - | 8 | 10 | 104.10% |
| SQQQ240802P00010000 | 2024-07-01 2:55PM EDT | 10.00 | 1.83 | 2.02 | 2.80 | 0.00 | - | 5 | 0 | 73.44% |
| SQQQ240802P00010500 | 2024-06-25 3:53PM EDT | 10.50 | 2.33 | 1.58 | 3.20 | 0.00 | - | 10 | 13 | 130.08% |
| SQQQ240802P00011000 | 2024-06-20 2:20PM EDT | 11.00 | 2.93 | 2.94 | 3.70 | 0.00 | - | 4 | 104 | 57.81% |
| SQQQ240802P00011500 | 2024-07-01 11:39AM EDT | 11.50 | 3.25 | 3.40 | 4.20 | 0.00 | - | 10 | 0 | 149.80% |
| SQQQ240802P00012000 | 2024-06-17 3:39PM EDT | 12.00 | 4.31 | 3.90 | 4.70 | 0.00 | - | 3 | 0 | 158.59% |
