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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-05-20 11:19AM EDT | 1.00 | 8.69 | 5.00 | 9.25 | 0.00 | - | 1 | 0 | 84.38% |
| SQQQ250620C00002000 | 2024-05-16 3:58PM EDT | 2.00 | 7.90 | 4.35 | 8.55 | 0.00 | - | 5 | 7 | 130.08% |
| SQQQ250620C00003000 | 2024-05-15 9:33AM EDT | 3.00 | 7.10 | 3.05 | 8.00 | 0.00 | - | 5 | 5 | 101.76% |
| SQQQ250620C00004000 | 2024-05-15 9:40AM EDT | 4.00 | 6.15 | 2.00 | 7.00 | 0.00 | - | 5 | 7 | 74.80% |
| SQQQ250620C00005000 | 2024-06-17 2:53PM EDT | 5.00 | 3.80 | 2.58 | 5.35 | 0.00 | - | 1 | 102 | 81.25% |
| SQQQ250620C00006000 | 2024-06-17 10:19AM EDT | 6.00 | 2.82 | 0.76 | 4.70 | 0.00 | - | 10 | 68 | 51.47% |
| SQQQ250620C00007000 | 2024-06-18 2:39PM EDT | 7.00 | 2.20 | 0.85 | 2.70 | +0.10 | +4.76% | 3 | 79 | 70.75% |
| SQQQ250620C00008000 | 2024-06-18 3:36PM EDT | 8.00 | 1.77 | 1.73 | 1.84 | 0.00 | - | 21 | 418 | 54.10% |
| SQQQ250620C00009000 | 2024-06-18 3:46PM EDT | 9.00 | 1.52 | 1.33 | 1.94 | -0.02 | -1.30% | 74 | 392 | 60.69% |
| SQQQ250620C00010000 | 2024-06-18 3:56PM EDT | 10.00 | 1.36 | 1.25 | 1.36 | +0.06 | +4.62% | 1,101 | 1,092 | 59.38% |
| SQQQ250620C00011000 | 2024-06-18 10:12AM EDT | 11.00 | 1.15 | 1.00 | 1.31 | -0.01 | -0.86% | 9 | 1,100 | 62.01% |
| SQQQ250620C00012000 | 2024-06-18 3:48PM EDT | 12.00 | 1.03 | 1.00 | 1.06 | -0.02 | -1.90% | 40 | 1,005 | 64.16% |
| SQQQ250620C00013000 | 2024-06-18 10:55AM EDT | 13.00 | 1.09 | 0.79 | 1.07 | +0.07 | +6.86% | 7 | 1,098 | 66.21% |
| SQQQ250620C00014000 | 2024-06-18 3:48PM EDT | 14.00 | 0.79 | 0.70 | 0.98 | -0.09 | -10.23% | 5 | 261 | 67.77% |
| SQQQ250620C00015000 | 2024-06-18 3:14PM EDT | 15.00 | 0.80 | 0.63 | 0.95 | +0.01 | +1.27% | 26 | 1,049 | 70.17% |
| SQQQ250620C00016000 | 2024-06-18 10:35AM EDT | 16.00 | 0.78 | 0.57 | 0.87 | -0.37 | -32.17% | 25 | 181 | 71.34% |
| SQQQ250620C00017000 | 2024-06-14 12:32PM EDT | 17.00 | 0.68 | 0.52 | 1.44 | +0.08 | +13.33% | 1 | 161 | 83.94% |
| SQQQ250620C00018000 | 2024-06-17 9:30AM EDT | 18.00 | 0.76 | 0.50 | 0.78 | 0.00 | - | 10 | 1,198 | 74.71% |
| SQQQ250620C00019000 | 2024-05-23 3:26PM EDT | 19.00 | 1.00 | 0.46 | 0.75 | 0.00 | - | 3 | 129 | 76.17% |
| SQQQ250620C00020000 | 2024-06-18 3:18PM EDT | 20.00 | 0.61 | 0.55 | 0.68 | +0.02 | +3.39% | 70 | 727 | 79.20% |
| SQQQ250620C00021000 | 2024-06-17 11:16AM EDT | 21.00 | 0.55 | 0.39 | 0.60 | 0.00 | - | 20 | 164 | 76.56% |
| SQQQ250620C00022000 | 2024-06-17 11:32AM EDT | 22.00 | 0.55 | 0.36 | 0.65 | 0.00 | - | 50 | 179 | 79.30% |
| SQQQ250620C00023000 | 2024-06-17 3:44PM EDT | 23.00 | 0.48 | 0.34 | 0.63 | 0.00 | - | 2 | 103 | 80.47% |
| SQQQ250620C00024000 | 2024-06-17 2:01PM EDT | 24.00 | 0.46 | 0.31 | 0.60 | 0.00 | - | 41 | 67 | 81.05% |
| SQQQ250620C00025000 | 2024-06-17 1:15PM EDT | 25.00 | 0.43 | 0.29 | 0.58 | 0.00 | - | 20 | 240 | 82.03% |
| SQQQ250620C00026000 | 2024-06-17 10:35AM EDT | 26.00 | 0.44 | 0.27 | 0.56 | 0.00 | - | 40 | 83 | 82.81% |
| SQQQ250620C00027000 | 2024-06-17 10:06AM EDT | 27.00 | 0.42 | 0.25 | 0.55 | 0.00 | - | 20 | 435 | 83.79% |
| SQQQ250620C00028000 | 2024-05-24 2:37PM EDT | 28.00 | 0.59 | 0.24 | 0.53 | 0.00 | - | 4 | 203 | 84.57% |
| SQQQ250620C00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.45 | 0.22 | 0.52 | +0.01 | +2.27% | 34 | 137 | 85.35% |
| SQQQ250620C00030000 | 2024-06-18 3:18PM EDT | 30.00 | 0.40 | 0.24 | 0.46 | +0.05 | +14.29% | 3 | 6,732 | 85.64% |
| SQQQ250620C00031000 | 2024-06-12 10:16AM EDT | 31.00 | 0.39 | 0.19 | 0.49 | 0.00 | - | 25 | 122 | 86.52% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 119.58% |
| SQQQ250620C00033000 | 2024-05-31 1:47PM EDT | 33.00 | 0.61 | 0.17 | 1.62 | 0.00 | - | 6 | 90 | 114.16% |
| SQQQ250620C00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.37 | 0.30 | 0.46 | 0.00 | - | 1 | 321 | 92.58% |
| SQQQ250620C00035000 | 2024-06-18 3:49PM EDT | 35.00 | 0.34 | 0.20 | 0.40 | +0.01 | +3.03% | 6 | 2,711 | 89.16% |
| SQQQ250620C00036000 | 2024-06-17 11:30AM EDT | 36.00 | 0.30 | 0.29 | 0.43 | 0.00 | - | 15 | 2,311 | 93.85% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 246.48% |
| SQQQ250620P00002000 | 2024-05-28 2:21PM EDT | 2.00 | 1.33 | 0.04 | 2.15 | 0.00 | - | 1 | 1 | 229.69% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 135.94% |
| SQQQ250620P00005000 | 2024-06-18 2:26PM EDT | 5.00 | 0.46 | 0.40 | 0.50 | +0.07 | +17.95% | 51 | 628 | 60.35% |
| SQQQ250620P00006000 | 2024-06-18 12:36PM EDT | 6.00 | 0.80 | 0.67 | 0.96 | 0.00 | - | 1 | 25 | 60.30% |
| SQQQ250620P00007000 | 2024-06-18 3:53PM EDT | 7.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 7 | 975 | 62.50% |
| SQQQ250620P00008000 | 2024-06-17 12:46PM EDT | 8.00 | 1.88 | 1.83 | 2.11 | 0.00 | - | 22 | 373 | 64.06% |
| SQQQ250620P00009000 | 2024-06-18 11:06AM EDT | 9.00 | 2.69 | 2.55 | 2.82 | -0.01 | -0.37% | 4 | 483 | 66.02% |
| SQQQ250620P00010000 | 2024-06-17 3:59PM EDT | 10.00 | 3.48 | 2.53 | 3.60 | 0.00 | - | 50 | 259 | 55.71% |
| SQQQ250620P00011000 | 2024-06-11 3:39PM EDT | 11.00 | 3.80 | 2.95 | 4.40 | 0.00 | - | 1 | 902 | 50.59% |
| SQQQ250620P00012000 | 2024-06-18 10:43AM EDT | 12.00 | 5.07 | 4.65 | 5.25 | +0.16 | +3.26% | 15 | 37 | 65.48% |
| SQQQ250620P00013000 | 2024-06-14 2:53PM EDT | 13.00 | 5.65 | 4.50 | 7.90 | 0.00 | - | 1 | 145 | 78.76% |
| SQQQ250620P00014000 | 2024-06-11 10:20AM EDT | 14.00 | 5.93 | 6.70 | 7.05 | 0.00 | - | 6 | 26 | 73.05% |
| SQQQ250620P00015000 | 2024-06-11 10:20AM EDT | 15.00 | 6.77 | 6.15 | 9.85 | 0.00 | - | 6 | 56 | 81.35% |
| SQQQ250620P00016000 | 2024-05-16 3:48PM EDT | 16.00 | 7.21 | 6.30 | 10.50 | 0.00 | - | 3 | 59 | 63.72% |
| SQQQ250620P00017000 | 2024-06-18 12:01PM EDT | 17.00 | 9.50 | 7.40 | 10.30 | +1.12 | +13.37% | 10 | 24 | 98.44% |
| SQQQ250620P00018000 | 2024-06-12 12:37PM EDT | 18.00 | 10.16 | 8.35 | 12.35 | 0.00 | - | 1 | 59 | 67.87% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.75 | 12.00 | 0.00 | - | 21 | 108 | 94.92% |
| SQQQ250620P00020000 | 2024-06-14 1:30PM EDT | 20.00 | 12.05 | 10.00 | 14.95 | 0.00 | - | 2 | 207 | 78.47% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 98.54% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 0.00% |
| SQQQ250620P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 15.77 | 15.55 | 18.15 | 0.00 | - | - | 1 | 114.31% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ250620P00028000 | 2024-06-05 3:06PM EDT | 28.00 | 18.85 | 17.50 | 22.50 | 0.00 | - | 1 | 42 | 66.80% |
| SQQQ250620P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 21.80 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 69.53% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 0.00% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 0.00% |
| SQQQ250620P00036000 | 2024-06-14 2:27PM EDT | 36.00 | 27.74 | 25.50 | 30.50 | 0.00 | - | 2 | 7 | 76.56% |
