U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,873.00 +41.00 (+0.11%) F Nasdaq
18,010.75 +10.00 (+0.06%) E-mini Russell 2000 Index Futur
2,051.10 +5.30 (+0.26%) Petróleo
78.43 +0.32 (+0.41%) Oro
2,314.50 +5.90 (+0.26%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-04-30 11:37AM EDT | 5.00 | 6.25 | 5.00 | 7.00 | 0.00 | - | 3 | 4 | 890.63% |
| SQQQ240510C00006000 | 2024-05-01 3:52PM EDT | 6.00 | 6.10 | 4.00 | 5.40 | 0.00 | - | 1 | 3 | 484.38% |
| SQQQ240510C00006500 | 2024-05-03 12:21PM EDT | 6.50 | 4.60 | 3.00 | 6.00 | -0.38 | -7.63% | 30 | 5 | 830.08% |
| SQQQ240510C00007000 | 2024-05-03 9:52AM EDT | 7.00 | 4.10 | 3.70 | 4.65 | -0.05 | -1.20% | 6 | 1 | 273.44% |
| SQQQ240510C00008000 | 2024-05-03 12:22PM EDT | 8.00 | 3.10 | 2.32 | 3.85 | -0.30 | -8.82% | 5 | 5 | 118.75% |
| SQQQ240510C00008500 | 2024-05-03 3:36PM EDT | 8.50 | 2.58 | 1.79 | 3.00 | -0.92 | -26.29% | 1 | 1 | 294.53% |
| SQQQ240510C00009000 | 2024-05-03 3:56PM EDT | 9.00 | 2.09 | 2.05 | 2.10 | -0.79 | -27.43% | 127 | 83 | 103.13% |
| SQQQ240510C00009500 | 2024-05-03 3:02PM EDT | 9.50 | 1.59 | 1.46 | 1.72 | -0.81 | -33.75% | 1,225 | 74 | 70.31% |
| SQQQ240510C00010000 | 2024-05-03 3:59PM EDT | 10.00 | 1.09 | 1.06 | 1.15 | -0.73 | -40.11% | 3,200 | 2,114 | 60.94% |
| SQQQ240510C00010500 | 2024-05-03 3:57PM EDT | 10.50 | 0.65 | 0.62 | 0.69 | -0.67 | -50.76% | 2,615 | 1,081 | 53.91% |
| SQQQ240510C00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.32 | 0.30 | 0.32 | -0.56 | -63.64% | 15,715 | 3,094 | 51.95% |
| SQQQ240510C00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.13 | 0.13 | 0.14 | -0.41 | -75.93% | 50,460 | 5,869 | 56.64% |
| SQQQ240510C00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 18,637 | 22,492 | 60.94% |
| SQQQ240510C00012500 | 2024-05-03 3:59PM EDT | 12.50 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 11,232 | 19,085 | 72.66% |
| SQQQ240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 36,411 | 34,093 | 75.00% |
| SQQQ240510C00013500 | 2024-05-03 3:33PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4,690 | 3,598 | 90.63% |
| SQQQ240510C00014000 | 2024-05-03 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1,117 | 3,184 | 112.50% |
| SQQQ240510C00014500 | 2024-05-03 3:57PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 386 | 932 | 96.88% |
| SQQQ240510C00015000 | 2024-05-03 1:15PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 921 | 109.38% |
| SQQQ240510C00015500 | 2024-05-03 10:00AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 193 | 118.75% |
| SQQQ240510C00016000 | 2024-05-02 3:20PM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 250 | 131.25% |
| SQQQ240510C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 137.50% |
| SQQQ240510C00017000 | 2024-05-02 1:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 190 | 150.00% |
| SQQQ240510C00017500 | 2024-05-02 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 156.25% |
| SQQQ240510C00018000 | 2024-05-03 9:59AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 357 | 162.50% |
| SQQQ240510C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 346 | 181.25% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 130 | 193.75% |
| SQQQ240510C00021000 | 2024-05-03 12:13PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,201 | 206.25% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510P00005000 | 2024-05-01 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,535 | 275.00% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 8.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
| SQQQ240510P00008500 | 2024-04-17 11:38AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 76 | 100.00% |
| SQQQ240510P00009000 | 2024-04-30 3:58PM EDT | 9.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 141 | 151.56% |
| SQQQ240510P00009500 | 2024-05-03 3:49PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 375 | 62.50% |
| SQQQ240510P00010000 | 2024-05-03 3:54PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 740 | 1,179 | 54.69% |
| SQQQ240510P00010500 | 2024-05-03 3:59PM EDT | 10.50 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 3,221 | 1,121 | 49.61% |
| SQQQ240510P00011000 | 2024-05-03 3:59PM EDT | 11.00 | 0.22 | 0.22 | 0.23 | +0.12 | +120.00% | 7,892 | 4,120 | 51.17% |
| SQQQ240510P00011500 | 2024-05-03 3:59PM EDT | 11.50 | 0.55 | 0.44 | 0.57 | +0.29 | +111.54% | 3,339 | 3,352 | 60.16% |
| SQQQ240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.97 | 0.96 | 0.98 | +0.45 | +86.54% | 1,011 | 2,274 | 59.38% |
| SQQQ240510P00012500 | 2024-05-03 3:42PM EDT | 12.50 | 1.47 | 1.22 | 1.53 | +0.63 | +75.00% | 136 | 1,653 | 100.78% |
| SQQQ240510P00013000 | 2024-05-03 3:57PM EDT | 13.00 | 1.95 | 1.34 | 2.00 | +0.66 | +51.16% | 226 | 657 | 110.16% |
| SQQQ240510P00013500 | 2024-05-03 12:55PM EDT | 13.50 | 2.37 | 2.10 | 2.70 | +0.76 | +47.20% | 15 | 277 | 190.63% |
| SQQQ240510P00014000 | 2024-05-03 10:06AM EDT | 14.00 | 3.15 | 2.00 | 3.95 | +0.86 | +37.55% | 11 | 82 | 132.81% |
| SQQQ240510P00014500 | 2024-05-03 2:14PM EDT | 14.50 | 3.47 | 2.87 | 5.00 | +0.97 | +38.80% | 40 | 8 | 289.06% |
| SQQQ240510P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 3.78 | 3.00 | 4.90 | +0.55 | +17.03% | 1 | 50 | 143.75% |
| SQQQ240510P00015500 | 2024-05-03 10:12AM EDT | 15.50 | 4.30 | 4.05 | 4.80 | +4.30 | - | 2 | 2 | 118.75% |
| SQQQ240510P00016000 | 2024-05-03 3:45PM EDT | 16.00 | 5.01 | 4.00 | 5.80 | +0.90 | +21.90% | 3 | 4 | 427.34% |
© 2024 Yahoo. Todos los derechos reservados.