Deutsche Märkte öffnen in 6 Stunden 7 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.046,61 +1.280,44 (+2,38%) CMC Crypto 200
1.270,16 -0,58 (-0,05%) 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:14.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00014000 | 2024-05-02 1:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 6,813 | 150.00% |
| SQQQ240510C00014000 | 2024-05-02 3:58PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,438 | 2,303 | 68.75% |
| SQQQ240517C00014000 | 2024-05-02 3:57PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.08 | -50.00% | 586 | 5,831 | 67.19% |
| SQQQ240524C00014000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 0.17 | 0.14 | 0.16 | +0.03 | +21.43% | 113 | 1,314 | 65.63% |
| SQQQ240531C00014000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.22 | -0.07 | -26.92% | 51 | 901 | 63.67% |
| SQQQ240607C00014000 | 2024-05-02 1:16PM EDT | 2024-06-07 | 0.28 | 0.21 | 0.36 | +0.03 | +12.00% | 56 | 128 | 64.65% |
| SQQQ240621C00014000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.12 | -23.53% | 703 | 9,214 | 62.50% |
| SQQQ240920C00014000 | 2024-05-02 3:46PM EDT | 2024-09-20 | 1.06 | 1.02 | 1.06 | -0.13 | -10.92% | 163 | 4,727 | 61.62% |
| SQQQ241220C00014000 | 2024-05-02 1:36PM EDT | 2024-12-20 | 1.71 | 1.26 | 1.71 | +0.01 | +0.59% | 27 | 47 | 60.11% |
| SQQQ250117C00014000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 1.80 | 1.67 | 1.91 | -0.36 | -16.67% | 12 | 2,914 | 64.50% |
| SQQQ250620C00014000 | 2024-05-01 3:17PM EDT | 2025-06-20 | 2.40 | 1.94 | 2.62 | 0.00 | - | 7 | 179 | 60.91% |
| SQQQ260116C00014000 | 2024-05-01 12:00PM EDT | 2026-01-16 | 3.50 | 2.51 | 3.40 | 0.00 | - | 1 | 328 | 60.69% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00014000 | 2024-05-02 2:48PM EDT | 2024-05-03 | 2.20 | 1.77 | 4.00 | -0.20 | -8.33% | 57 | 127 | 570.31% |
| SQQQ240510P00014000 | 2024-05-02 10:25AM EDT | 2024-05-10 | 2.29 | 1.99 | 2.71 | +0.29 | +14.50% | 20 | 92 | 103.91% |
| SQQQ240517P00014000 | 2024-05-02 3:42PM EDT | 2024-05-17 | 2.25 | 1.95 | 2.99 | +0.31 | +15.98% | 51 | 264 | 95.12% |
| SQQQ240524P00014000 | 2024-04-26 1:49PM EDT | 2024-05-24 | 2.79 | 2.33 | 2.37 | 0.00 | - | 1 | 18 | 62.89% |
| SQQQ240531P00014000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 2.42 | 1.71 | 2.81 | -0.15 | -5.84% | 5 | 30 | 99.61% |
| SQQQ240621P00014000 | 2024-05-02 2:30PM EDT | 2024-06-21 | 2.52 | 2.19 | 2.75 | +0.20 | +8.62% | 4 | 1,741 | 52.15% |
| SQQQ240920P00014000 | 2024-05-02 11:47AM EDT | 2024-09-20 | 3.04 | 2.60 | 3.75 | -0.46 | -13.14% | 3 | 99 | 58.59% |
| SQQQ241220P00014000 | 2024-05-01 3:53PM EDT | 2024-12-20 | 3.63 | 3.00 | 5.00 | 0.00 | - | 1 | 12 | 68.07% |
| SQQQ250117P00014000 | 2024-05-01 11:57AM EDT | 2025-01-17 | 3.84 | 3.85 | 4.15 | 0.00 | - | 1 | 240 | 64.26% |
| SQQQ250620P00014000 | 2024-04-23 3:12PM EDT | 2025-06-20 | 4.75 | 2.80 | 4.80 | 0.00 | - | 1 | 19 | 66.94% |
| SQQQ260116P00014000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 5.42 | 3.00 | 6.05 | 0.00 | - | 2 | 131 | 50.05% |
