Deutsche Märkte öffnen in 4 Stunden 37 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.666,93 +2.262,10 (+4,24%) CMC Crypto 200
1.279,07 +8,32 (+0,65%) 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:16.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00016000 | 2024-05-02 12:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 495 | 250.00% |
| SQQQ240510C00016000 | 2024-05-02 3:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 31 | 250 | 50.00% |
| SQQQ240517C00016000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 204 | 1,358 | 79.69% |
| SQQQ240524C00016000 | 2024-05-02 11:05AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.06 | +0.03 | +60.00% | 1 | 108 | 76.56% |
| SQQQ240531C00016000 | 2024-05-02 12:07PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 10 | 239 | 71.88% |
| SQQQ240607C00016000 | 2024-04-30 2:36PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 71.88% |
| SQQQ240621C00016000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 929 | 10,082 | 68.36% |
| SQQQ240920C00016000 | 2024-05-02 2:08PM EDT | 2024-09-20 | 0.75 | 0.71 | 0.84 | -0.05 | -6.25% | 12 | 1,143 | 67.58% |
| SQQQ241220C00016000 | 2024-05-02 3:51PM EDT | 2024-12-20 | 1.25 | 1.20 | 1.55 | -0.02 | -1.57% | 27 | 259 | 69.97% |
| SQQQ250117C00016000 | 2024-05-02 11:28AM EDT | 2025-01-17 | 1.63 | 0.71 | 1.58 | -0.02 | -1.21% | 13 | 2,881 | 60.01% |
| SQQQ250620C00016000 | 2024-05-02 3:34PM EDT | 2025-06-20 | 2.16 | 1.42 | 2.54 | -0.23 | -9.62% | 1 | 103 | 64.70% |
| SQQQ260116C00016000 | 2024-04-26 9:52AM EDT | 2026-01-16 | 2.75 | 1.30 | 3.10 | 0.00 | - | 12 | 379 | 56.27% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00016000 | 2024-05-01 3:36PM EDT | 2024-05-03 | 4.19 | 3.70 | 5.00 | 0.00 | - | 4 | 2 | 435.94% |
| SQQQ240510P00016000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 4.11 | 3.35 | 5.80 | 0.00 | - | 1 | 4 | 208.20% |
| SQQQ240524P00016000 | 2024-04-23 11:29AM EDT | 2024-05-24 | 4.15 | 3.15 | 5.55 | 0.00 | - | 1 | 1 | 92.97% |
| SQQQ240531P00016000 | 2024-04-22 3:15PM EDT | 2024-05-31 | 3.83 | 3.25 | 6.00 | 0.00 | - | - | 2 | 114.65% |
| SQQQ240621P00016000 | 2024-05-01 3:34PM EDT | 2024-06-21 | 4.00 | 4.30 | 4.40 | -0.30 | -6.98% | 4 | 1,134 | 61.72% |
| SQQQ240920P00016000 | 2024-04-30 10:48AM EDT | 2024-09-20 | 5.34 | 2.78 | 6.70 | 0.00 | - | 2 | 882 | 57.18% |
| SQQQ241220P00016000 | 2024-04-26 1:39PM EDT | 2024-12-20 | 5.79 | 4.50 | 6.65 | 0.00 | - | 12 | 12 | 69.43% |
| SQQQ250117P00016000 | 2024-04-29 3:03PM EDT | 2025-01-17 | 5.90 | 5.45 | 5.75 | 0.00 | - | 5 | 546 | 66.26% |
| SQQQ250620P00016000 | 2024-04-23 11:14AM EDT | 2025-06-20 | 6.30 | 5.70 | 6.40 | 0.00 | - | 1 | 56 | 61.72% |
| SQQQ260116P00016000 | 2024-01-05 4:23PM EDT | 2026-01-16 | 6.37 | 5.25 | 9.70 | 0.00 | - | 1 | 13 | 73.56% |
