Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.366,69 +425,35 (+0,71%) CMC Crypto 200
1.381,93 +44,18 (+3,30%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 8.15 | 5.00 | 9.25 | 0.00 | - | 5 | 13 | 168.75% |
| SQQQ240920C00004000 | 2024-06-18 10:43AM EDT | 4.00 | 4.20 | 2.00 | 6.25 | -0.10 | -2.33% | 11 | 27 | 59.38% |
| SQQQ240920C00005000 | 2024-06-18 9:58AM EDT | 5.00 | 3.50 | 3.00 | 5.00 | -0.50 | -12.50% | 10 | 19 | 164.06% |
| SQQQ240920C00006000 | 2024-06-18 3:15PM EDT | 6.00 | 2.06 | 2.05 | 2.25 | -0.08 | -3.74% | 30 | 411 | 54.10% |
| SQQQ240920C00007000 | 2024-06-18 12:49PM EDT | 7.00 | 1.37 | 1.31 | 2.05 | +0.08 | +6.20% | 551 | 282 | 67.38% |
| SQQQ240920C00008000 | 2024-06-18 3:54PM EDT | 8.00 | 0.81 | 0.81 | 0.94 | -0.02 | -2.41% | 788 | 12,600 | 50.00% |
| SQQQ240920C00009000 | 2024-06-18 3:59PM EDT | 9.00 | 0.52 | 0.53 | 0.54 | -0.01 | -1.89% | 1,812 | 28,205 | 52.54% |
| SQQQ240920C00010000 | 2024-06-18 3:59PM EDT | 10.00 | 0.36 | 0.34 | 0.38 | 0.00 | - | 1,054 | 37,477 | 57.13% |
| SQQQ240920C00011000 | 2024-06-18 3:15PM EDT | 11.00 | 0.26 | 0.24 | 0.28 | +0.01 | +4.00% | 135 | 28,250 | 61.72% |
| SQQQ240920C00012000 | 2024-06-18 3:59PM EDT | 12.00 | 0.20 | 0.19 | 0.22 | 0.00 | - | 675 | 32,378 | 66.80% |
| SQQQ240920C00013000 | 2024-06-18 3:21PM EDT | 13.00 | 0.15 | 0.15 | 0.16 | +0.01 | +7.14% | 204 | 11,195 | 69.92% |
| SQQQ240920C00014000 | 2024-06-18 3:45PM EDT | 14.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 213 | 8,531 | 74.02% |
| SQQQ240920C00015000 | 2024-06-18 1:25PM EDT | 15.00 | 0.11 | 0.08 | 0.26 | 0.00 | - | 120 | 12,467 | 85.94% |
| SQQQ240920C00016000 | 2024-06-18 2:13PM EDT | 16.00 | 0.10 | 0.09 | 0.25 | +0.01 | +11.11% | 7 | 1,973 | 91.99% |
| SQQQ240920C00017000 | 2024-06-18 2:40PM EDT | 17.00 | 0.09 | 0.07 | 0.13 | -0.02 | -18.18% | 107 | 2,496 | 87.11% |
| SQQQ240920C00018000 | 2024-06-17 3:39PM EDT | 18.00 | 0.07 | 0.05 | 0.25 | 0.00 | - | 31 | 1,044 | 100.00% |
| SQQQ240920C00019000 | 2024-06-12 3:33PM EDT | 19.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 38 | 815 | 91.41% |
| SQQQ240920C00020000 | 2024-06-18 2:29PM EDT | 20.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 396 | 3,981 | 94.53% |
| SQQQ240920C00021000 | 2024-06-12 12:12PM EDT | 21.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 13 | 212 | 106.64% |
| SQQQ240920C00022000 | 2024-06-13 12:56PM EDT | 22.00 | 0.09 | 0.04 | 0.25 | 0.00 | - | 1 | 313 | 116.41% |
| SQQQ240920C00023000 | 2024-06-13 10:30AM EDT | 23.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 4 | 796 | 121.88% |
| SQQQ240920C00024000 | 2024-06-12 11:07AM EDT | 24.00 | 0.06 | 0.05 | 0.25 | 0.00 | - | 1 | 272 | 124.61% |
| SQQQ240920C00025000 | 2024-06-18 12:49PM EDT | 25.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 9 | 1,368 | 128.71% |
| SQQQ240920C00026000 | 2024-06-17 3:28PM EDT | 26.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 128 | 699 | 126.56% |
| SQQQ240920C00027000 | 2024-06-17 3:37PM EDT | 27.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1,001 | 9,578 | 114.84% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 267.58% |
| SQQQ240920P00005000 | 2024-06-13 1:17PM EDT | 5.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 380 | 406 | 66.02% |
| SQQQ240920P00006000 | 2024-06-18 10:56AM EDT | 6.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 163 | 1,195 | 48.44% |
| SQQQ240920P00007000 | 2024-06-18 3:44PM EDT | 7.00 | 0.31 | 0.22 | 0.40 | -0.01 | -3.12% | 169 | 2,409 | 55.47% |
| SQQQ240920P00008000 | 2024-06-18 3:58PM EDT | 8.00 | 0.78 | 0.53 | 0.80 | -0.03 | -3.70% | 77 | 5,164 | 52.73% |
| SQQQ240920P00009000 | 2024-06-18 3:58PM EDT | 9.00 | 1.48 | 1.01 | 1.58 | -0.04 | -2.63% | 44 | 8,533 | 62.89% |
| SQQQ240920P00010000 | 2024-06-18 2:56PM EDT | 10.00 | 2.28 | 2.05 | 2.33 | +0.06 | +2.70% | 71 | 978 | 53.52% |
| SQQQ240920P00011000 | 2024-06-14 12:14PM EDT | 11.00 | 3.07 | 2.80 | 3.80 | 0.00 | - | 11 | 1,122 | 74.32% |
| SQQQ240920P00012000 | 2024-06-18 3:59PM EDT | 12.00 | 4.18 | 3.40 | 4.95 | -0.14 | -3.24% | 62 | 647 | 75.00% |
| SQQQ240920P00013000 | 2024-06-18 12:26PM EDT | 13.00 | 5.36 | 4.65 | 5.50 | +0.36 | +7.20% | 1 | 360 | 74.41% |
| SQQQ240920P00014000 | 2024-06-18 3:59PM EDT | 14.00 | 5.98 | 3.95 | 8.00 | -0.13 | -2.13% | 8 | 42 | 69.14% |
| SQQQ240920P00015000 | 2024-06-17 12:42PM EDT | 15.00 | 7.19 | 4.95 | 9.00 | 0.00 | - | 5 | 230 | 75.39% |
| SQQQ240920P00016000 | 2024-06-13 3:53PM EDT | 16.00 | 7.85 | 5.95 | 9.95 | 0.00 | - | 1 | 801 | 76.56% |
| SQQQ240920P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 8.99 | 7.10 | 11.15 | 0.00 | - | 4 | 35 | 106.64% |
| SQQQ240920P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 9.70 | 7.95 | 12.20 | 0.00 | - | 2 | 49 | 106.25% |
| SQQQ240920P00019000 | 2024-05-31 12:23PM EDT | 19.00 | 8.38 | 8.80 | 13.50 | 0.00 | - | 9 | 45 | 119.92% |
| SQQQ240920P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 9.90 | 14.20 | 0.00 | - | 1 | 62 | 112.11% |
| SQQQ240920P00021000 | 2024-06-13 3:52PM EDT | 21.00 | 12.60 | 10.60 | 15.40 | 0.00 | - | 1 | 63 | 108.59% |
| SQQQ240920P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 11.55 | 15.85 | 0.00 | - | 3 | 150 | 256.84% |
| SQQQ240920P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 12.55 | 16.85 | 0.00 | - | 2 | 512 | 261.43% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ240920P00025000 | 2024-06-18 9:47AM EDT | 25.00 | 17.00 | 14.80 | 19.50 | +3.40 | +25.00% | 85 | 90 | 144.53% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 0.00% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 0.00% |
