Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.354,67 +386,60 (+0,64%) CMC Crypto 200
1.382,22 +44,46 (+3,32%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 7.70 | 5.00 | 9.25 | 0.00 | - | 3 | 10 | 118.75% |
| SQQQ241220C00005000 | 2024-06-18 11:48AM EDT | 5.00 | 3.20 | 2.00 | 5.25 | -0.10 | -3.03% | 2 | 71 | 89.26% |
| SQQQ241220C00006000 | 2024-06-17 9:50AM EDT | 6.00 | 3.00 | 1.51 | 4.35 | 0.00 | - | 10 | 32 | 84.57% |
| SQQQ241220C00007000 | 2024-06-18 1:37PM EDT | 7.00 | 1.71 | 1.65 | 2.20 | +0.06 | +3.64% | 75 | 395 | 60.55% |
| SQQQ241220C00008000 | 2024-06-18 3:59PM EDT | 8.00 | 1.40 | 1.18 | 1.37 | +0.15 | +12.00% | 97 | 995 | 53.32% |
| SQQQ241220C00009000 | 2024-06-18 3:58PM EDT | 9.00 | 0.97 | 0.95 | 0.97 | -0.03 | -3.00% | 467 | 1,980 | 56.15% |
| SQQQ241220C00010000 | 2024-06-18 3:20PM EDT | 10.00 | 0.74 | 0.73 | 0.78 | 0.00 | - | 149 | 3,011 | 59.47% |
| SQQQ241220C00011000 | 2024-06-18 3:05PM EDT | 11.00 | 0.62 | 0.40 | 0.64 | 0.00 | - | 202 | 2,361 | 58.01% |
| SQQQ241220C00012000 | 2024-06-18 3:55PM EDT | 12.00 | 0.51 | 0.50 | 0.54 | 0.00 | - | 46 | 1,597 | 66.02% |
| SQQQ241220C00013000 | 2024-06-18 2:49PM EDT | 13.00 | 0.45 | 0.42 | 0.63 | 0.00 | - | 171 | 1,245 | 73.24% |
| SQQQ241220C00014000 | 2024-06-18 1:49PM EDT | 14.00 | 0.38 | 0.32 | 0.54 | 0.00 | - | 5 | 526 | 74.02% |
| SQQQ241220C00015000 | 2024-06-18 3:59PM EDT | 15.00 | 0.35 | 0.33 | 0.38 | +0.02 | +6.06% | 326 | 1,232 | 74.80% |
| SQQQ241220C00016000 | 2024-06-17 12:39PM EDT | 16.00 | 0.31 | 0.00 | 0.95 | 0.00 | - | 5 | 762 | 87.01% |
| SQQQ241220C00017000 | 2024-06-17 10:55AM EDT | 17.00 | 0.30 | 0.25 | 0.66 | 0.00 | - | 40 | 460 | 90.33% |
| SQQQ241220C00018000 | 2024-06-17 1:32PM EDT | 18.00 | 0.24 | 0.24 | 0.37 | 0.00 | - | 110 | 330 | 84.47% |
| SQQQ241220C00019000 | 2024-06-18 12:22PM EDT | 19.00 | 0.22 | 0.15 | 0.67 | 0.00 | - | 25 | 254 | 95.51% |
| SQQQ241220C00020000 | 2024-06-18 2:31PM EDT | 20.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 17 | 469 | 83.30% |
| SQQQ241220C00021000 | 2024-06-18 1:03PM EDT | 21.00 | 0.19 | 0.16 | 0.81 | -0.01 | -5.00% | 12 | 241 | 107.23% |
| SQQQ241220C00022000 | 2024-06-18 1:03PM EDT | 22.00 | 0.18 | 0.08 | 0.26 | 0.00 | - | 15 | 122 | 85.74% |
| SQQQ241220C00023000 | 2024-06-17 10:04AM EDT | 23.00 | 0.18 | 0.08 | 0.24 | 0.00 | - | 1 | 141 | 87.50% |
| SQQQ241220C00024000 | 2024-06-17 10:03AM EDT | 24.00 | 0.18 | 0.13 | 0.66 | 0.00 | - | 1 | 83 | 110.16% |
| SQQQ241220C00025000 | 2024-06-18 11:18AM EDT | 25.00 | 0.16 | 0.12 | 0.16 | +0.02 | +14.29% | 2 | 1,043 | 90.04% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220P00006000 | 2024-06-18 11:09AM EDT | 6.00 | 0.44 | 0.00 | 0.45 | +0.17 | +62.96% | 1 | 81 | 62.31% |
| SQQQ241220P00007000 | 2024-06-18 3:14PM EDT | 7.00 | 0.71 | 0.52 | 0.75 | 0.00 | - | 176 | 285 | 51.95% |
| SQQQ241220P00008000 | 2024-06-18 3:09PM EDT | 8.00 | 1.27 | 1.22 | 1.45 | -0.04 | -3.05% | 41 | 814 | 61.43% |
| SQQQ241220P00009000 | 2024-06-18 10:17AM EDT | 9.00 | 1.93 | 1.77 | 2.09 | -0.06 | -3.02% | 11 | 1,341 | 60.06% |
| SQQQ241220P00010000 | 2024-06-18 1:31PM EDT | 10.00 | 2.76 | 2.02 | 3.90 | -0.02 | -0.72% | 4 | 972 | 73.83% |
| SQQQ241220P00011000 | 2024-06-18 3:14PM EDT | 11.00 | 3.59 | 2.56 | 4.00 | -0.06 | -1.64% | 5 | 64 | 51.95% |
| SQQQ241220P00012000 | 2024-06-18 1:09PM EDT | 12.00 | 4.52 | 2.73 | 6.30 | +0.02 | +0.44% | 4 | 117 | 71.88% |
| SQQQ241220P00013000 | 2024-05-16 10:53AM EDT | 13.00 | 4.12 | 3.35 | 7.25 | 0.00 | - | 2 | 234 | 67.58% |
| SQQQ241220P00014000 | 2024-06-17 2:07PM EDT | 14.00 | 6.27 | 4.20 | 8.45 | 0.00 | - | 9 | 55 | 75.00% |
| SQQQ241220P00015000 | 2024-06-14 3:46PM EDT | 15.00 | 7.00 | 5.15 | 9.40 | 0.00 | - | 1 | 167 | 77.34% |
| SQQQ241220P00016000 | 2024-06-17 3:58PM EDT | 16.00 | 8.60 | 6.10 | 10.35 | 0.00 | - | 1 | 15 | 79.00% |
| SQQQ241220P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 9.11 | 7.05 | 11.30 | 0.00 | - | 4 | 15 | 79.88% |
| SQQQ241220P00018000 | 2024-06-17 3:59PM EDT | 18.00 | 10.28 | 8.05 | 12.25 | 0.00 | - | 2 | 9 | 81.84% |
| SQQQ241220P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 7.90 | 7.65 | 11.90 | 0.00 | - | 1 | 1 | 128.81% |
| SQQQ241220P00020000 | 2024-06-18 10:37AM EDT | 20.00 | 12.10 | 10.25 | 14.50 | +0.82 | +7.27% | 5 | 44 | 104.49% |
| SQQQ241220P00021000 | 2024-06-18 9:40AM EDT | 21.00 | 13.09 | 11.05 | 15.50 | +0.49 | +3.89% | 25 | 26 | 101.37% |
| SQQQ241220P00022000 | 2024-06-13 3:40PM EDT | 22.00 | 13.62 | 12.15 | 16.50 | 0.00 | - | 3 | 3 | 107.81% |
| SQQQ241220P00023000 | 2024-06-13 3:43PM EDT | 23.00 | 14.55 | 13.05 | 17.50 | 0.00 | - | 2 | 2 | 107.42% |
