Deutsche Märkte öffnen in 3 Stunden 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.874,65 +2.310,11 (+4,31%) CMC Crypto 200
1.286,27 +15,53 (+1,22%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:10.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00010000 | 2024-05-02 2:33PM EDT | 2024-05-03 | 1.80 | 1.00 | 1.95 | -0.10 | -5.26% | 43 | 4,500 | 328.13% |
| SQQQ240510C00010000 | 2024-05-02 3:52PM EDT | 2024-05-10 | 1.82 | 1.50 | 2.19 | -0.38 | -17.27% | 1,084 | 1,167 | 85.94% |
| SQQQ240517C00010000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 1.82 | 1.52 | 1.95 | -0.44 | -19.47% | 40 | 5,326 | 84.77% |
| SQQQ240524C00010000 | 2024-05-02 1:08PM EDT | 2024-05-24 | 2.02 | 1.00 | 2.30 | +0.06 | +3.06% | 15 | 268 | 113.67% |
| SQQQ240531C00010000 | 2024-05-02 3:29PM EDT | 2024-05-31 | 1.90 | 1.75 | 1.95 | +0.20 | +11.76% | 81 | 191 | 60.94% |
| SQQQ240607C00010000 | 2024-04-29 1:30PM EDT | 2024-06-07 | 1.55 | 1.33 | 2.49 | 0.00 | - | 12 | 13 | 50.00% |
| SQQQ240621C00010000 | 2024-05-02 3:24PM EDT | 2024-06-21 | 2.20 | 1.85 | 2.08 | -0.10 | -4.35% | 296 | 12,130 | 58.20% |
| SQQQ240920C00010000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 2.50 | 2.30 | 2.56 | -0.30 | -10.71% | 197 | 12,744 | 50.59% |
| SQQQ241220C00010000 | 2024-05-01 2:41PM EDT | 2024-12-20 | 3.00 | 1.00 | 4.45 | 0.00 | - | 5 | 18 | 103.81% |
| SQQQ250117C00010000 | 2024-05-02 3:08PM EDT | 2025-01-17 | 3.05 | 2.90 | 3.50 | +0.05 | +1.67% | 112 | 5,806 | 60.64% |
| SQQQ250620C00010000 | 2024-05-02 10:14AM EDT | 2025-06-20 | 3.74 | 2.00 | 4.50 | +0.24 | +6.86% | 5 | 206 | 78.91% |
| SQQQ260116C00010000 | 2024-05-02 1:45PM EDT | 2026-01-16 | 4.00 | 4.00 | 4.80 | -0.70 | -14.89% | 41 | 5,806 | 62.31% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00010000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,995 | 150.00% |
| SQQQ240510P00010000 | 2024-05-02 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 1,178 | 25.00% |
| SQQQ240517P00010000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 123 | 3,067 | 52.34% |
| SQQQ240524P00010000 | 2024-05-02 3:37PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 223 | 304 | 50.78% |
| SQQQ240531P00010000 | 2024-05-02 3:10PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.14 | -0.03 | -27.27% | 53 | 350 | 51.95% |
| SQQQ240607P00010000 | 2024-05-02 1:27PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.13 | +0.01 | +10.00% | 51 | 72 | 50.00% |
| SQQQ240621P00010000 | 2024-05-02 3:09PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.20 | +0.04 | +26.67% | 140 | 4,916 | 49.41% |
| SQQQ240920P00010000 | 2024-05-02 3:13PM EDT | 2024-09-20 | 0.71 | 0.61 | 0.77 | -0.04 | -5.33% | 101 | 819 | 52.34% |
| SQQQ241220P00010000 | 2024-05-02 3:08PM EDT | 2024-12-20 | 1.22 | 1.11 | 1.25 | +0.07 | +6.09% | 14 | 440 | 56.64% |
| SQQQ250117P00010000 | 2024-05-02 12:52PM EDT | 2025-01-17 | 1.30 | 1.24 | 2.11 | -0.16 | -10.96% | 5 | 2,996 | 68.26% |
| SQQQ250620P00010000 | 2024-05-02 3:00PM EDT | 2025-06-20 | 1.99 | 1.78 | 2.11 | -0.05 | -2.45% | 1 | 250 | 60.45% |
| SQQQ260116P00010000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 2.69 | 2.72 | 3.50 | +0.03 | +1.13% | 12 | 4,238 | 72.05% |
