U.S. markets open in 5 hours 30 minutes
F S&P 500
5,439.50 +2.00 (+0.04%) F Dow Jones
38,611.00 +6.00 (+0.02%) F Nasdaq
19,718.25 +32.75 (+0.17%) E-mini Russell 2000 Index Futur
2,008.80 +0.80 (+0.04%) Petróleo
78.44 -0.01 (-0.01%) Oro
2,332.30 -16.80 (-0.72%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ240920C00004000 | 2024-06-13 3:56PM EDT | 4.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQQQ240920C00005000 | 2024-06-14 3:52PM EDT | 5.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240920C00006000 | 2024-06-14 2:59PM EDT | 6.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SQQQ240920C00007000 | 2024-06-14 2:57PM EDT | 7.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SQQQ240920C00008000 | 2024-06-14 3:59PM EDT | 8.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,428 | 0 | 0.00% |
| SQQQ240920C00009000 | 2024-06-14 3:56PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,710 | 0 | 3.13% |
| SQQQ240920C00010000 | 2024-06-14 3:59PM EDT | 10.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 12.50% |
| SQQQ240920C00011000 | 2024-06-14 3:59PM EDT | 11.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 12.50% |
| SQQQ240920C00012000 | 2024-06-14 3:59PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| SQQQ240920C00013000 | 2024-06-14 3:53PM EDT | 13.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| SQQQ240920C00014000 | 2024-06-14 3:53PM EDT | 14.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 25.00% |
| SQQQ240920C00015000 | 2024-06-14 3:11PM EDT | 15.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| SQQQ240920C00016000 | 2024-06-14 3:57PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| SQQQ240920C00017000 | 2024-06-14 2:20PM EDT | 17.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| SQQQ240920C00018000 | 2024-06-14 1:20PM EDT | 18.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ240920C00019000 | 2024-06-12 3:33PM EDT | 19.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| SQQQ240920C00020000 | 2024-06-14 3:06PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| SQQQ240920C00021000 | 2024-06-12 12:12PM EDT | 21.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SQQQ240920C00022000 | 2024-06-13 12:56PM EDT | 22.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240920C00023000 | 2024-06-13 10:30AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SQQQ240920C00024000 | 2024-06-12 11:07AM EDT | 24.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240920C00025000 | 2024-06-12 3:12PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 50.00% |
| SQQQ240920C00026000 | 2024-06-14 1:19PM EDT | 26.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ240920C00027000 | 2024-06-14 1:19PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 267.97% |
| SQQQ240920P00005000 | 2024-06-13 1:17PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
| SQQQ240920P00006000 | 2024-06-14 11:48AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ240920P00007000 | 2024-06-14 3:47PM EDT | 7.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,516 | 0 | 12.50% |
| SQQQ240920P00008000 | 2024-06-14 3:32PM EDT | 8.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,246 | 0 | 3.13% |
| SQQQ240920P00009000 | 2024-06-14 3:22PM EDT | 9.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 709 | 0 | 0.00% |
| SQQQ240920P00010000 | 2024-06-14 12:11PM EDT | 10.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SQQQ240920P00011000 | 2024-06-14 12:14PM EDT | 11.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQQQ240920P00012000 | 2024-06-14 3:53PM EDT | 12.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SQQQ240920P00013000 | 2024-06-13 2:39PM EDT | 13.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240920P00014000 | 2024-06-13 3:45PM EDT | 14.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQQQ240920P00015000 | 2024-06-13 3:41PM EDT | 15.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ240920P00016000 | 2024-06-13 3:53PM EDT | 16.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00017000 | 2024-06-12 2:41PM EDT | 17.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SQQQ240920P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240920P00019000 | 2024-05-31 12:23PM EDT | 19.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SQQQ240920P00020000 | 2024-06-05 11:26AM EDT | 20.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ240920P00021000 | 2024-06-13 3:52PM EDT | 21.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ240920P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 11.55 | 15.85 | 0.00 | - | 3 | 150 | 108.98% |
| SQQQ240920P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 12.55 | 16.85 | 0.00 | - | 2 | 512 | 112.89% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 136.33% |
| SQQQ240920P00025000 | 2024-04-30 11:09AM EDT | 25.00 | 13.60 | 13.20 | 17.30 | 0.00 | - | 1 | 90 | 179.88% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 0.00% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.