Deutsche Märkte öffnen in 8 Stunden
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.296,66 +1.401,95 (+2,60%) CMC Crypto 200
1.277,17 +6,43 (+0,51%) 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:9.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00009000 | 2024-05-01 3:38PM EDT | 2024-05-03 | 2.90 | 1.02 | 3.45 | 0.00 | - | 16 | 170 | 565.63% |
| SQQQ240510C00009000 | 2024-05-02 2:03PM EDT | 2024-05-10 | 2.88 | 2.01 | 3.15 | -0.32 | -10.00% | 1 | 82 | 204.69% |
| SQQQ240517C00009000 | 2024-05-01 3:39PM EDT | 2024-05-17 | 3.25 | 2.60 | 3.15 | +0.25 | +8.33% | 10 | 855 | 98.44% |
| SQQQ240524C00009000 | 2024-04-12 2:36PM EDT | 2024-05-24 | 2.56 | 2.29 | 3.90 | +0.56 | +28.00% | 3 | 22 | 120.31% |
| SQQQ240531C00009000 | 2024-04-26 11:31AM EDT | 2024-05-31 | 2.49 | 2.30 | 3.20 | 0.00 | - | 1 | 27 | 118.16% |
| SQQQ240621C00009000 | 2024-05-02 11:57AM EDT | 2024-06-21 | 3.05 | 2.51 | 3.30 | +0.08 | +2.69% | 19 | 1,765 | 59.38% |
| SQQQ240920C00009000 | 2024-05-02 10:13AM EDT | 2024-09-20 | 3.50 | 2.90 | 3.50 | +0.60 | +20.69% | 14 | 436 | 54.30% |
| SQQQ241220C00009000 | 2024-04-26 9:30AM EDT | 2024-12-20 | 3.80 | 1.67 | 5.40 | 0.00 | - | 10 | 10 | 55.62% |
| SQQQ250117C00009000 | 2024-04-25 1:57PM EDT | 2025-01-17 | 3.90 | 2.85 | 4.95 | +0.05 | +1.30% | 40 | 750 | 65.14% |
| SQQQ250620C00009000 | 2024-05-01 12:46PM EDT | 2025-06-20 | 4.67 | 3.90 | 5.20 | 0.00 | - | 10 | 147 | 68.75% |
| SQQQ260116C00009000 | 2024-04-19 12:06PM EDT | 2026-01-16 | 5.40 | 3.30 | 7.00 | 0.00 | - | 2 | 77 | 68.85% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 162.50% |
| SQQQ240510P00009000 | 2024-04-30 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 75.00% |
| SQQQ240517P00009000 | 2024-05-02 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 687 | 56.25% |
| SQQQ240524P00009000 | 2024-05-02 10:01AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 213 | 56.25% |
| SQQQ240531P00009000 | 2024-04-26 12:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 61.72% |
| SQQQ240607P00009000 | 2024-04-30 3:19PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.75 | 0.00 | - | 60 | 56 | 101.56% |
| SQQQ240621P00009000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 17 | 1,238 | 49.22% |
| SQQQ240920P00009000 | 2024-05-02 10:29AM EDT | 2024-09-20 | 0.31 | 0.23 | 0.39 | -0.04 | -11.43% | 3 | 790 | 52.73% |
| SQQQ241220P00009000 | 2024-05-02 3:36PM EDT | 2024-12-20 | 0.76 | 0.29 | 1.31 | -0.07 | -8.43% | 20 | 6 | 57.32% |
| SQQQ250117P00009000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 0.84 | 0.77 | 1.06 | 0.00 | - | 1 | 1,647 | 58.15% |
| SQQQ250620P00009000 | 2024-05-02 11:51AM EDT | 2025-06-20 | 1.41 | 1.08 | 1.60 | 0.00 | - | 15 | 246 | 57.52% |
| SQQQ260116P00009000 | 2024-05-02 10:29AM EDT | 2026-01-16 | 2.06 | 2.00 | 2.84 | -0.02 | -0.96% | 4 | 2,790 | 69.92% |
