U.S. markets closed

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
8.28+0.15 (+1.85%)
Al cierre: 04:00PM EDT
8.24 -0.04 (-0.48%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ240920C000010002024-06-12 12:05PM EDT1.008.155.159.350.00-5130.00%
SQQQ240920C000040002024-06-24 12:58PM EDT4.004.602.196.350.00-1047391.02%
SQQQ240920C000050002024-06-28 10:07AM EDT5.003.002.903.70-0.40-11.76%12956.25%
SQQQ240920C000060002024-06-28 3:59PM EDT6.002.351.953.00+0.01+0.43%539767.97%
SQQQ240920C000070002024-06-28 3:33PM EDT7.001.551.431.55+0.11+7.64%1,33699650.88%
SQQQ240920C000080002024-06-28 3:57PM EDT8.000.940.931.00+0.05+5.62%4,11812,57452.64%
SQQQ240920C000090002024-06-28 3:59PM EDT9.000.520.530.60-0.03-5.45%4,17430,53753.32%
SQQQ240920C000100002024-06-28 3:59PM EDT10.000.370.360.38+0.01+2.78%1,78839,12157.81%
SQQQ240920C000110002024-06-28 3:55PM EDT11.000.260.230.34+0.02+8.33%44428,27564.45%
SQQQ240920C000120002024-06-28 3:57PM EDT12.000.180.170.18-0.01-5.26%3,46532,57364.84%
SQQQ240920C000130002024-06-28 2:46PM EDT13.000.130.130.16-0.02-13.33%7711,71770.31%
SQQQ240920C000140002024-06-28 3:43PM EDT14.000.110.090.15-0.01-8.33%3118,88274.61%
SQQQ240920C000150002024-06-28 2:57PM EDT15.000.090.070.11-0.01-10.00%6013,19676.56%
SQQQ240920C000160002024-06-28 1:56PM EDT16.000.070.050.27-0.02-22.22%922,42693.55%
SQQQ240920C000170002024-06-27 12:57PM EDT17.000.060.050.080.00-232,85582.81%
SQQQ240920C000180002024-06-26 3:48PM EDT18.000.030.030.250.00-151,048101.95%
SQQQ240920C000190002024-06-28 10:10AM EDT19.000.100.030.09+0.04+66.67%1881591.41%
SQQQ240920C000200002024-06-28 2:21PM EDT20.000.050.020.070.00-7314,95391.41%
SQQQ240920C000210002024-06-28 1:17PM EDT21.000.040.020.10-0.03-42.86%3522299.61%
SQQQ240920C000220002024-06-28 1:17PM EDT22.000.040.000.17-0.05-55.56%17313109.38%
SQQQ240920C000230002024-06-27 12:20PM EDT23.000.140.010.220.00-12882119.53%
SQQQ240920C000240002024-06-26 11:02AM EDT24.000.060.000.250.00-15278125.00%
SQQQ240920C000250002024-06-26 1:16PM EDT25.000.070.000.190.00-11,226122.66%
SQQQ240920C000260002024-06-24 1:45PM EDT26.000.050.010.150.00-2701122.27%
SQQQ240920C000270002024-06-28 1:52PM EDT27.000.060.030.04+0.02+50.00%709,592110.94%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ240920P000020002024-01-26 12:02PM EDT2.000.010.000.740.00-22284.77%
SQQQ240920P000050002024-06-20 3:14PM EDT5.000.030.000.130.00-38040770.70%
SQQQ240920P000060002024-06-28 10:18AM EDT6.000.080.050.12+0.01+14.29%21,56952.73%
SQQQ240920P000070002024-06-28 3:13PM EDT7.000.230.150.220.00-72,67746.48%
SQQQ240920P000080002024-06-28 3:33PM EDT8.000.610.550.66-0.05-7.58%1025,63050.98%
SQQQ240920P000090002024-06-28 3:31PM EDT9.001.240.901.27-0.07-5.34%1729,96852.34%
SQQQ240920P000100002024-06-28 11:47AM EDT10.002.181.722.17+0.15+7.39%491763.48%
SQQQ240920P000110002024-06-28 1:41PM EDT11.003.012.853.30-0.01-0.33%221,22070.31%
SQQQ240920P000120002024-06-25 11:42AM EDT12.003.853.704.050.00-365062.70%
SQQQ240920P000130002024-06-27 3:20PM EDT13.004.883.955.500.00-4355124.22%
SQQQ240920P000140002024-06-18 3:59PM EDT14.005.983.657.900.00-84063.28%
SQQQ240920P000150002024-06-28 9:47AM EDT15.007.004.707.75+0.15+2.19%46229159.96%
SQQQ240920P000160002024-06-28 9:51AM EDT16.007.855.659.850.00-37379967.97%
SQQQ240920P000170002024-06-17 2:08PM EDT17.008.996.6510.850.00-43073.44%
SQQQ240920P000180002024-06-13 3:51PM EDT18.009.707.6511.850.00-2077.34%
SQQQ240920P000190002024-06-27 10:37AM EDT19.0010.878.6512.850.00-11182.03%
SQQQ240920P000200002024-06-17 12:17PM EDT20.0011.929.5014.150.00-19105.47%
SQQQ240920P000210002024-06-20 2:22PM EDT21.0012.6910.5015.000.00-1089.84%
SQQQ240920P000220002024-05-16 1:13PM EDT22.0012.3111.5515.850.00-3150277.15%
SQQQ240920P000230002024-05-16 1:12PM EDT23.0013.3112.5516.850.00-2512282.03%
SQQQ240920P000240002024-03-12 3:26PM EDT24.0015.5011.2515.850.00-11126.17%
SQQQ240920P000250002024-06-18 9:47AM EDT25.0017.0014.6019.200.00-855138.09%
SQQQ240920P000260002024-01-25 10:34AM EDT26.0014.5012.9517.500.00-330.00%
SQQQ240920P000270002024-03-28 9:57AM EDT27.0016.6013.2517.550.00-5001,5000.00%