Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.960,88 +1.157,73 (+2,15%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) 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:8.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 2024-05-03 | 3.60 | 3.25 | 4.65 | 0.00 | - | 20 | 18 | 432.81% |
| SQQQ240510C00008000 | 2024-05-01 3:04PM EDT | 2024-05-10 | 3.40 | 3.00 | 4.15 | 0.00 | - | 2 | 5 | 262.50% |
| SQQQ240517C00008000 | 2024-04-19 2:29PM EDT | 2024-05-17 | 4.80 | 2.88 | 4.95 | 0.00 | - | 1 | 19 | 143.36% |
| SQQQ240524C00008000 | 2024-04-17 1:59PM EDT | 2024-05-24 | 3.60 | 2.63 | 4.50 | 0.00 | - | - | 0 | 216.02% |
| SQQQ240531C00008000 | 2024-05-02 9:36AM EDT | 2024-05-31 | 4.05 | 3.45 | 4.50 | +1.51 | +59.45% | 1 | 1 | 116.41% |
| SQQQ240621C00008000 | 2024-05-02 2:59PM EDT | 2024-06-21 | 3.80 | 3.15 | 4.25 | -0.05 | -1.30% | 16 | 192 | 120.90% |
| SQQQ240920C00008000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 3.95 | 3.05 | 4.45 | -0.40 | -9.20% | 3,027 | 1,268 | 84.18% |
| SQQQ250117C00008000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 4.25 | 3.20 | 4.95 | -0.15 | -3.41% | 44 | 1,165 | 81.74% |
| SQQQ250620C00008000 | 2024-05-01 1:09PM EDT | 2025-06-20 | 5.01 | 2.00 | 6.95 | 0.00 | - | 2 | 193 | 50.00% |
| SQQQ260116C00008000 | 2024-04-30 10:53AM EDT | 2026-01-16 | 4.41 | 2.50 | 6.30 | 0.00 | - | 3 | 48 | 85.35% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00008000 | 2024-04-29 9:56AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 52 | 225.00% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 2024-05-10 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
| SQQQ240517P00008000 | 2024-04-26 1:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,316 | 78.13% |
| SQQQ240524P00008000 | 2024-05-01 3:38PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 50.00% |
| SQQQ240621P00008000 | 2024-05-02 3:00PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 923 | 51.56% |
| SQQQ240920P00008000 | 2024-05-02 10:25AM EDT | 2024-09-20 | 0.13 | 0.12 | 0.20 | -0.03 | -18.75% | 3 | 637 | 50.39% |
| SQQQ241220P00008000 | 2024-04-29 3:21PM EDT | 2024-12-20 | 0.50 | 0.00 | 0.45 | 0.00 | - | 6 | 13 | 55.66% |
| SQQQ250117P00008000 | 2024-05-01 11:13AM EDT | 2025-01-17 | 0.54 | 0.52 | 0.60 | -0.02 | -3.57% | 11 | 419 | 57.42% |
| SQQQ250620P00008000 | 2024-04-15 10:32AM EDT | 2025-06-20 | 1.35 | 0.84 | 1.15 | 0.00 | - | 168 | 219 | 59.52% |
| SQQQ260116P00008000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 1.70 | 1.44 | 1.80 | +0.10 | +6.25% | 2 | 1,368 | 63.72% |
