U.S. markets open in 5 hours 8 minutes
F S&P 500
5,442.00 +4.50 (+0.08%) F Dow Jones
38,604.00 -1.00 (-0.00%) F Nasdaq
19,734.00 +48.50 (+0.25%) E-mini Russell 2000 Index Futur
2,031.50 +2.50 (+0.12%) Petróleo
78.64 +0.19 (+0.24%) Oro
2,333.50 -15.60 (-0.66%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628C00005000 | 2024-05-31 10:00AM EDT | 5.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240628C00005500 | 2024-06-14 1:19PM EDT | 5.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SQQQ240628C00006000 | 2024-06-13 1:47PM EDT | 6.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| SQQQ240628C00006500 | 2024-06-14 11:07AM EDT | 6.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| SQQQ240628C00007000 | 2024-06-14 3:59PM EDT | 7.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| SQQQ240628C00007500 | 2024-06-14 3:13PM EDT | 7.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| SQQQ240628C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 0.00% |
| SQQQ240628C00008500 | 2024-06-14 3:59PM EDT | 8.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,139 | 0 | 1.56% |
| SQQQ240628C00009000 | 2024-06-14 3:59PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,042 | 0 | 12.50% |
| SQQQ240628C00009500 | 2024-06-14 3:47PM EDT | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 25.00% |
| SQQQ240628C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 25.00% |
| SQQQ240628C00010500 | 2024-06-14 2:39PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| SQQQ240628C00011000 | 2024-06-14 3:48PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,046 | 0 | 50.00% |
| SQQQ240628C00011500 | 2024-06-14 3:59PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| SQQQ240628C00012000 | 2024-06-14 3:59PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| SQQQ240628C00012500 | 2024-06-14 11:00AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SQQQ240628C00013000 | 2024-06-14 10:48AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| SQQQ240628C00013500 | 2024-06-14 10:41AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SQQQ240628C00014000 | 2024-06-12 1:17PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQQQ240628C00014500 | 2024-06-14 12:13PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240628C00015000 | 2024-06-10 10:43AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SQQQ240628C00015500 | 2024-05-14 12:31PM EDT | 15.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 105 | 293.75% |
| SQQQ240628C00016000 | 2024-06-11 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| SQQQ240628C00017000 | 2024-05-15 1:29PM EDT | 17.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 320.70% |
| SQQQ240628C00018000 | 2024-06-10 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SQQQ240628C00019000 | 2024-06-11 10:02AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SQQQ240628C00020000 | 2024-06-10 12:25PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240628P00007000 | 2024-06-13 2:07PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SQQQ240628P00007500 | 2024-06-14 3:08PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| SQQQ240628P00008000 | 2024-06-14 3:52PM EDT | 8.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| SQQQ240628P00008500 | 2024-06-14 3:59PM EDT | 8.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| SQQQ240628P00009000 | 2024-06-14 3:47PM EDT | 9.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| SQQQ240628P00009500 | 2024-06-14 2:16PM EDT | 9.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 0.00% |
| SQQQ240628P00010000 | 2024-06-14 10:32AM EDT | 10.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SQQQ240628P00010500 | 2024-06-14 12:34PM EDT | 10.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SQQQ240628P00011000 | 2024-06-14 10:44AM EDT | 11.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SQQQ240628P00011500 | 2024-06-11 11:56AM EDT | 11.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ240628P00012000 | 2024-06-14 10:30AM EDT | 12.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240628P00012500 | 2024-06-05 9:41AM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240628P00013000 | 2024-06-05 1:06PM EDT | 13.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240628P00013500 | 2024-06-13 10:46AM EDT | 13.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240628P00014000 | 2024-05-22 3:36PM EDT | 14.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240628P00015000 | 2024-06-12 3:58PM EDT | 15.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SQQQ240628P00016000 | 2024-06-06 12:09PM EDT | 16.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SQQQ240628P00018000 | 2024-05-20 3:21PM EDT | 18.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240628P00019000 | 2024-06-11 3:21PM EDT | 19.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| SQQQ240628P00020000 | 2024-06-12 9:41AM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.