Deutsche Märkte schließen in 3 Stunden 27 Minuten
DAX
17.730,94 -106,46 (-0,60%) Euro Stoxx 50
4.921,13 -15,44 (-0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,70 -5,30 (-0,22%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.954,86 +2.101,52 (+3,57%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240419C00001000 | 2024-04-15 3:24PM EDT | 1.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQQQ240419C00002000 | 2024-04-09 3:32PM EDT | 2.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SQQQ240419C00004000 | 2024-04-09 3:32PM EDT | 4.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SQQQ240419C00005000 | 2024-04-18 12:27PM EDT | 5.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ240419C00006000 | 2024-04-16 1:16PM EDT | 6.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQQQ240419C00007000 | 2024-04-18 3:08PM EDT | 7.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 202 | 103 | 0.00% |
| SQQQ240419C00007500 | 2024-04-04 10:51AM EDT | 7.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SQQQ240419C00008000 | 2024-04-16 12:08PM EDT | 8.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| SQQQ240419C00008500 | 2024-04-17 3:33PM EDT | 8.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SQQQ240419C00009000 | 2024-04-18 3:54PM EDT | 9.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 157 | 984 | 0.00% |
| SQQQ240419C00009500 | 2024-04-18 3:50PM EDT | 9.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 124 | 2,268 | 0.00% |
| SQQQ240419C00010000 | 2024-04-18 3:59PM EDT | 10.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 585 | 10,371 | 0.00% |
| SQQQ240419C00010500 | 2024-04-18 3:51PM EDT | 10.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1,392 | 8,207 | 0.00% |
| SQQQ240419C00011000 | 2024-04-18 3:59PM EDT | 11.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9,650 | 34,258 | 0.00% |
| SQQQ240419C00011500 | 2024-04-18 3:59PM EDT | 11.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 16,005 | 14,829 | 0.00% |
| SQQQ240419C00012000 | 2024-04-18 3:59PM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 39,988 | 31,811 | 0.00% |
| SQQQ240419C00012500 | 2024-04-18 3:59PM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 17,630 | 15,369 | 25.00% |
| SQQQ240419C00013000 | 2024-04-18 3:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,715 | 10,256 | 50.00% |
| SQQQ240419C00013500 | 2024-04-18 3:48PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 1,848 | 50.00% |
| SQQQ240419C00014000 | 2024-04-18 3:42PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 8,044 | 50.00% |
| SQQQ240419C00014500 | 2024-04-18 1:16PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 780 | 50.00% |
| SQQQ240419C00015000 | 2024-04-18 9:59AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7,947 | 50.00% |
| SQQQ240419C00015500 | 2024-04-16 10:17AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 389 | 50.00% |
| SQQQ240419C00016000 | 2024-04-18 1:11PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 304 | 2,154 | 50.00% |
| SQQQ240419C00016500 | 2024-04-15 3:06PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 157 | 50.00% |
| SQQQ240419C00017000 | 2024-04-18 11:40AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,431 | 50.00% |
| SQQQ240419C00018000 | 2024-04-17 12:07PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,465 | 50.00% |
| SQQQ240419C00019000 | 2024-04-08 9:31AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 343 | 50.00% |
| SQQQ240419C00020000 | 2024-04-15 2:19PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 510 | 50.00% |
| SQQQ240419C00021000 | 2024-04-08 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 288 | 50.00% |
| SQQQ240419C00022000 | 2024-03-28 1:03PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 395 | 50.00% |
| SQQQ240419C00023000 | 2024-03-21 2:37PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 388 | 50.00% |
| SQQQ240419C00024000 | 2024-04-18 1:11PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 180 | 50.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240419P00007000 | 2024-03-13 11:39AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 425.00% |
| SQQQ240419P00007500 | 2024-04-01 10:02AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| SQQQ240419P00008000 | 2024-04-15 3:44PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 50.00% |
| SQQQ240419P00008500 | 2024-04-05 12:55PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| SQQQ240419P00009000 | 2024-04-18 11:51AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,948 | 50.00% |
| SQQQ240419P00009500 | 2024-04-18 2:50PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,620 | 50.00% |
| SQQQ240419P00010000 | 2024-04-18 3:46PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 11,641 | 50.00% |
| SQQQ240419P00010500 | 2024-04-18 2:33PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 980 | 14,704 | 50.00% |
| SQQQ240419P00011000 | 2024-04-18 3:46PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,314 | 14,353 | 50.00% |
| SQQQ240419P00011500 | 2024-04-18 3:59PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10,936 | 9,046 | 25.00% |
| SQQQ240419P00012000 | 2024-04-18 3:59PM EDT | 12.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,021 | 3,820 | 6.25% |
| SQQQ240419P00012500 | 2024-04-18 3:59PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 357 | 1,072 | 0.00% |
| SQQQ240419P00013000 | 2024-04-18 3:10PM EDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 185 | 228 | 0.00% |
| SQQQ240419P00013500 | 2024-04-18 11:52AM EDT | 13.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 13 | 36 | 0.00% |
| SQQQ240419P00014000 | 2024-04-18 3:50PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 85 | 124 | 0.00% |
| SQQQ240419P00014500 | 2024-04-17 2:07PM EDT | 14.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SQQQ240419P00015000 | 2024-04-16 11:05AM EDT | 15.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SQQQ240419P00015500 | 2024-04-16 9:33AM EDT | 15.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240419P00016000 | 2024-04-18 12:11PM EDT | 16.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SQQQ240419P00016500 | 2024-04-12 10:00AM EDT | 16.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240419P00017000 | 2024-04-17 11:04AM EDT | 17.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| SQQQ240419P00018000 | 2024-03-12 9:56AM EDT | 18.00 | 7.45 | 6.15 | 7.60 | 0.00 | - | 1 | 0 | 989.06% |
| SQQQ240419P00021000 | 2024-04-11 3:18PM EDT | 21.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
