Deutsche Märkte geschlossen
Nikkei 225
38.570,76 +88,65 (+0,23%) Dow Jones 30
38.834,86 +56,76 (+0,15%) Bitcoin EUR
60.394,81 +461,52 (+0,77%) CMC Crypto 200
1.381,01 +43,26 (+3,23%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-06-14 11:33AM EDT | 1.00 | 7.62 | 4.50 | 9.50 | 0.00 | - | 5 | 370 | 0.00% |
| SQQQ260116C00003000 | 2024-05-14 11:06AM EDT | 3.00 | 8.72 | 3.00 | 7.95 | 0.00 | - | 5 | 8 | 77.34% |
| SQQQ260116C00004000 | 2024-06-12 10:48AM EDT | 4.00 | 4.75 | 1.50 | 6.50 | 0.00 | - | 10 | 20 | 167.19% |
| SQQQ260116C00005000 | 2024-06-18 10:35AM EDT | 5.00 | 3.75 | 1.00 | 4.75 | +0.35 | +10.29% | 1 | 1,233 | 96.29% |
| SQQQ260116C00006000 | 2024-06-18 2:49PM EDT | 6.00 | 3.00 | 2.01 | 3.30 | -0.30 | -9.09% | 36 | 250 | 60.25% |
| SQQQ260116C00007000 | 2024-06-18 2:49PM EDT | 7.00 | 2.65 | 2.52 | 2.93 | +0.21 | +8.61% | 29 | 137 | 57.13% |
| SQQQ260116C00008000 | 2024-06-18 3:54PM EDT | 8.00 | 2.20 | 2.05 | 2.23 | +0.07 | +3.29% | 76 | 321 | 52.34% |
| SQQQ260116C00009000 | 2024-06-18 3:17PM EDT | 9.00 | 2.01 | 1.91 | 2.08 | +0.02 | +1.01% | 233 | 1,140 | 57.37% |
| SQQQ260116C00010000 | 2024-06-18 3:54PM EDT | 10.00 | 1.83 | 1.75 | 1.87 | +0.13 | +7.65% | 232 | 7,047 | 59.77% |
| SQQQ260116C00011000 | 2024-06-18 12:16PM EDT | 11.00 | 1.71 | 0.95 | 1.60 | +0.05 | +3.01% | 9 | 2,641 | 52.44% |
| SQQQ260116C00012000 | 2024-06-18 1:21PM EDT | 12.00 | 1.45 | 1.50 | 2.01 | +0.05 | +3.57% | 10 | 962 | 69.19% |
| SQQQ260116C00013000 | 2024-06-18 12:43PM EDT | 13.00 | 1.42 | 0.56 | 1.77 | +0.12 | +9.23% | 11 | 141 | 58.84% |
| SQQQ260116C00014000 | 2024-06-18 1:29PM EDT | 14.00 | 1.25 | 1.20 | 1.80 | 0.00 | - | 3 | 397 | 71.09% |
| SQQQ260116C00015000 | 2024-06-18 1:18PM EDT | 15.00 | 1.22 | 1.20 | 1.47 | -0.08 | -6.15% | 15 | 1,250 | 70.36% |
| SQQQ260116C00016000 | 2024-06-18 12:12PM EDT | 16.00 | 1.10 | 1.10 | 1.40 | 0.00 | - | 3 | 465 | 71.29% |
| SQQQ260116C00017000 | 2024-06-17 2:03PM EDT | 17.00 | 1.00 | 0.05 | 4.20 | 0.00 | - | 7 | 270 | 95.95% |
| SQQQ260116C00018000 | 2024-06-18 2:52PM EDT | 18.00 | 1.15 | 1.10 | 1.50 | 0.00 | - | 4 | 167 | 77.98% |
| SQQQ260116C00019000 | 2024-06-18 12:44PM EDT | 19.00 | 1.06 | 0.78 | 1.79 | -0.37 | -25.87% | 1 | 172 | 79.98% |
| SQQQ260116C00020000 | 2024-06-18 3:51PM EDT | 20.00 | 0.99 | 0.95 | 1.05 | -0.02 | -1.98% | 22 | 2,747 | 74.56% |
| SQQQ260116C00021000 | 2024-06-18 10:54AM EDT | 21.00 | 0.99 | 0.34 | 1.29 | -0.34 | -25.56% | 1 | 137 | 71.29% |
| SQQQ260116C00022000 | 2024-06-17 1:35PM EDT | 22.00 | 0.96 | 0.33 | 1.10 | 0.00 | - | 2 | 464 | 70.17% |
| SQQQ260116C00023000 | 2024-06-18 11:50AM EDT | 23.00 | 0.95 | 0.73 | 4.10 | +0.03 | +3.26% | 4 | 43 | 116.46% |
| SQQQ260116C00024000 | 2024-05-20 3:39PM EDT | 24.00 | 1.36 | 0.26 | 1.00 | 0.00 | - | 1 | 183 | 70.80% |
| SQQQ260116C00025000 | 2024-06-18 11:23AM EDT | 25.00 | 0.90 | 0.01 | 1.03 | +0.09 | +11.11% | 8 | 1,703 | 68.56% |
| SQQQ260116C00026000 | 2024-06-12 10:19AM EDT | 26.00 | 0.56 | 0.06 | 4.60 | 0.00 | - | 46 | 243 | 119.43% |
| SQQQ260116C00027000 | 2024-06-17 3:35PM EDT | 27.00 | 0.67 | 0.00 | 4.95 | 0.00 | - | 10 | 298 | 124.51% |
| SQQQ260116C00028000 | 2024-05-13 2:33PM EDT | 28.00 | 1.34 | 0.01 | 1.96 | 0.00 | - | 7 | 378 | 87.65% |
| SQQQ260116C00029000 | 2024-05-21 11:29AM EDT | 29.00 | 1.15 | 0.00 | 4.75 | 0.00 | - | 11 | 271 | 124.90% |
| SQQQ260116C00030000 | 2024-06-17 1:58PM EDT | 30.00 | 0.80 | 0.53 | 0.75 | +0.10 | +14.29% | 1 | 2,246 | 79.44% |
| SQQQ260116C00035000 | 2024-06-18 1:57PM EDT | 35.00 | 0.64 | 0.64 | 0.70 | -0.01 | -1.54% | 150 | 4,327 | 85.94% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-06-14 10:01AM EDT | 1.00 | 0.50 | 0.01 | 5.00 | 0.00 | - | 1 | 9 | 0.00% |
| SQQQ260116P00002000 | 2024-05-08 9:30AM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SQQQ260116P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.22 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 78.91% |
| SQQQ260116P00004000 | 2024-06-18 12:49PM EDT | 4.00 | 0.41 | 0.30 | 0.80 | +0.03 | +7.89% | 50 | 228 | 69.24% |
| SQQQ260116P00005000 | 2024-06-18 3:54PM EDT | 5.00 | 0.89 | 0.80 | 0.90 | +0.10 | +12.66% | 1,202 | 2,871 | 65.04% |
| SQQQ260116P00006000 | 2024-06-17 3:06PM EDT | 6.00 | 1.22 | 1.10 | 1.99 | 0.00 | - | 1 | 607 | 72.46% |
| SQQQ260116P00007000 | 2024-06-18 2:17PM EDT | 7.00 | 1.80 | 1.48 | 2.53 | +0.02 | +1.12% | 5 | 1,582 | 68.85% |
| SQQQ260116P00008000 | 2024-06-18 1:06PM EDT | 8.00 | 2.47 | 2.47 | 2.75 | -0.03 | -1.20% | 8 | 1,610 | 68.07% |
| SQQQ260116P00009000 | 2024-06-18 1:00PM EDT | 9.00 | 3.37 | 1.83 | 3.40 | +0.09 | +2.74% | 10 | 2,958 | 50.93% |
| SQQQ260116P00010000 | 2024-06-17 3:59PM EDT | 10.00 | 4.24 | 3.75 | 4.35 | 0.00 | - | 71 | 4,407 | 68.75% |
| SQQQ260116P00011000 | 2024-06-17 1:08PM EDT | 11.00 | 4.77 | 2.50 | 7.40 | 0.00 | - | 2 | 698 | 72.02% |
| SQQQ260116P00012000 | 2024-06-18 10:04AM EDT | 12.00 | 5.80 | 4.40 | 6.10 | -1.25 | -17.73% | 2 | 614 | 59.77% |
| SQQQ260116P00013000 | 2024-06-07 12:21PM EDT | 13.00 | 5.85 | 4.05 | 8.05 | 0.00 | - | 2 | 481 | 59.03% |
| SQQQ260116P00014000 | 2024-05-14 10:26AM EDT | 14.00 | 6.05 | 6.25 | 8.35 | 0.00 | - | 1 | 132 | 69.14% |
| SQQQ260116P00015000 | 2024-06-17 1:03PM EDT | 15.00 | 8.15 | 6.15 | 8.25 | 0.00 | - | 1 | 118 | 71.29% |
| SQQQ260116P00016000 | 2024-05-31 9:30AM EDT | 16.00 | 7.78 | 6.55 | 11.35 | 0.00 | - | 1 | 15 | 66.65% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 53.42% |
| SQQQ260116P00018000 | 2024-04-25 11:53AM EDT | 18.00 | 7.81 | 7.65 | 12.45 | 0.00 | - | 1 | 204 | 109.62% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.00 | 12.80 | 0.00 | - | 2 | 90 | 96.04% |
| SQQQ260116P00020000 | 2024-05-30 3:31PM EDT | 20.00 | 11.24 | 10.50 | 13.30 | 0.00 | - | 1 | 179 | 85.79% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 105.42% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 11.00 | 14.90 | 0.00 | - | 20 | 95 | 79.20% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 95.61% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.55 | 16.25 | 0.00 | - | 5 | 24 | 61.47% |
| SQQQ260116P00025000 | 2024-06-14 9:43AM EDT | 25.00 | 17.28 | 15.00 | 20.00 | 0.00 | - | 6 | 245 | 72.17% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 14.50 | 19.50 | 0.00 | - | 452 | 170 | 101.86% |
| SQQQ260116P00027000 | 2024-05-22 11:47AM EDT | 27.00 | 17.79 | 17.00 | 22.00 | 0.00 | - | 2 | 243 | 75.05% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 225 | 180 | 0.00% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 450 | 47 | 0.00% |
| SQQQ260116P00030000 | 2024-06-11 2:41PM EDT | 30.00 | 21.20 | 19.50 | 24.50 | 0.00 | - | 30 | 52 | 55.66% |
| SQQQ260116P00035000 | 2024-06-14 9:43AM EDT | 35.00 | 26.68 | 24.50 | 29.50 | 0.00 | - | 6 | 82 | 60.35% |
