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
Fuera de horario:
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 | 5.15 | 9.35 | 0.00 | - | 5 | 13 | 0.00% |
| SQQQ240920C00004000 | 2024-06-24 12:58PM EDT | 4.00 | 4.60 | 2.19 | 6.35 | 0.00 | - | 10 | 47 | 391.02% |
| SQQQ240920C00005000 | 2024-06-28 10:07AM EDT | 5.00 | 3.00 | 2.90 | 3.70 | -0.40 | -11.76% | 1 | 29 | 56.25% |
| SQQQ240920C00006000 | 2024-06-28 3:59PM EDT | 6.00 | 2.35 | 1.95 | 3.00 | +0.01 | +0.43% | 5 | 397 | 67.97% |
| SQQQ240920C00007000 | 2024-06-28 3:33PM EDT | 7.00 | 1.55 | 1.43 | 1.55 | +0.11 | +7.64% | 1,336 | 996 | 50.88% |
| SQQQ240920C00008000 | 2024-06-28 3:57PM EDT | 8.00 | 0.94 | 0.93 | 1.00 | +0.05 | +5.62% | 4,118 | 12,574 | 52.64% |
| SQQQ240920C00009000 | 2024-06-28 3:59PM EDT | 9.00 | 0.52 | 0.53 | 0.60 | -0.03 | -5.45% | 4,174 | 30,537 | 53.32% |
| SQQQ240920C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.37 | 0.36 | 0.38 | +0.01 | +2.78% | 1,788 | 39,121 | 57.81% |
| SQQQ240920C00011000 | 2024-06-28 3:55PM EDT | 11.00 | 0.26 | 0.23 | 0.34 | +0.02 | +8.33% | 444 | 28,275 | 64.45% |
| SQQQ240920C00012000 | 2024-06-28 3:57PM EDT | 12.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 3,465 | 32,573 | 64.84% |
| SQQQ240920C00013000 | 2024-06-28 2:46PM EDT | 13.00 | 0.13 | 0.13 | 0.16 | -0.02 | -13.33% | 77 | 11,717 | 70.31% |
| SQQQ240920C00014000 | 2024-06-28 3:43PM EDT | 14.00 | 0.11 | 0.09 | 0.15 | -0.01 | -8.33% | 311 | 8,882 | 74.61% |
| SQQQ240920C00015000 | 2024-06-28 2:57PM EDT | 15.00 | 0.09 | 0.07 | 0.11 | -0.01 | -10.00% | 60 | 13,196 | 76.56% |
| SQQQ240920C00016000 | 2024-06-28 1:56PM EDT | 16.00 | 0.07 | 0.05 | 0.27 | -0.02 | -22.22% | 92 | 2,426 | 93.55% |
| SQQQ240920C00017000 | 2024-06-27 12:57PM EDT | 17.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 23 | 2,855 | 82.81% |
| SQQQ240920C00018000 | 2024-06-26 3:48PM EDT | 18.00 | 0.03 | 0.03 | 0.25 | 0.00 | - | 15 | 1,048 | 101.95% |
| SQQQ240920C00019000 | 2024-06-28 10:10AM EDT | 19.00 | 0.10 | 0.03 | 0.09 | +0.04 | +66.67% | 18 | 815 | 91.41% |
| SQQQ240920C00020000 | 2024-06-28 2:21PM EDT | 20.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 731 | 4,953 | 91.41% |
| SQQQ240920C00021000 | 2024-06-28 1:17PM EDT | 21.00 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 35 | 222 | 99.61% |
| SQQQ240920C00022000 | 2024-06-28 1:17PM EDT | 22.00 | 0.04 | 0.00 | 0.17 | -0.05 | -55.56% | 17 | 313 | 109.38% |
| SQQQ240920C00023000 | 2024-06-27 12:20PM EDT | 23.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 12 | 882 | 119.53% |
| SQQQ240920C00024000 | 2024-06-26 11:02AM EDT | 24.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 15 | 278 | 125.00% |
| SQQQ240920C00025000 | 2024-06-26 1:16PM EDT | 25.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 1 | 1,226 | 122.66% |
| SQQQ240920C00026000 | 2024-06-24 1:45PM EDT | 26.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 701 | 122.27% |
| SQQQ240920C00027000 | 2024-06-28 1:52PM EDT | 27.00 | 0.06 | 0.03 | 0.04 | +0.02 | +50.00% | 70 | 9,592 | 110.94% |
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 | 284.77% |
| SQQQ240920P00005000 | 2024-06-20 3:14PM EDT | 5.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 380 | 407 | 70.70% |
| SQQQ240920P00006000 | 2024-06-28 10:18AM EDT | 6.00 | 0.08 | 0.05 | 0.12 | +0.01 | +14.29% | 2 | 1,569 | 52.73% |
| SQQQ240920P00007000 | 2024-06-28 3:13PM EDT | 7.00 | 0.23 | 0.15 | 0.22 | 0.00 | - | 7 | 2,677 | 46.48% |
| SQQQ240920P00008000 | 2024-06-28 3:33PM EDT | 8.00 | 0.61 | 0.55 | 0.66 | -0.05 | -7.58% | 102 | 5,630 | 50.98% |
| SQQQ240920P00009000 | 2024-06-28 3:31PM EDT | 9.00 | 1.24 | 0.90 | 1.27 | -0.07 | -5.34% | 172 | 9,968 | 52.34% |
| SQQQ240920P00010000 | 2024-06-28 11:47AM EDT | 10.00 | 2.18 | 1.72 | 2.17 | +0.15 | +7.39% | 4 | 917 | 63.48% |
| SQQQ240920P00011000 | 2024-06-28 1:41PM EDT | 11.00 | 3.01 | 2.85 | 3.30 | -0.01 | -0.33% | 22 | 1,220 | 70.31% |
| SQQQ240920P00012000 | 2024-06-25 11:42AM EDT | 12.00 | 3.85 | 3.70 | 4.05 | 0.00 | - | 3 | 650 | 62.70% |
| SQQQ240920P00013000 | 2024-06-27 3:20PM EDT | 13.00 | 4.88 | 3.95 | 5.50 | 0.00 | - | 4 | 355 | 124.22% |
| SQQQ240920P00014000 | 2024-06-18 3:59PM EDT | 14.00 | 5.98 | 3.65 | 7.90 | 0.00 | - | 8 | 40 | 63.28% |
| SQQQ240920P00015000 | 2024-06-28 9:47AM EDT | 15.00 | 7.00 | 4.70 | 7.75 | +0.15 | +2.19% | 46 | 229 | 159.96% |
| SQQQ240920P00016000 | 2024-06-28 9:51AM EDT | 16.00 | 7.85 | 5.65 | 9.85 | 0.00 | - | 373 | 799 | 67.97% |
| SQQQ240920P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 8.99 | 6.65 | 10.85 | 0.00 | - | 4 | 30 | 73.44% |
| SQQQ240920P00018000 | 2024-06-13 3:51PM EDT | 18.00 | 9.70 | 7.65 | 11.85 | 0.00 | - | 2 | 0 | 77.34% |
| SQQQ240920P00019000 | 2024-06-27 10:37AM EDT | 19.00 | 10.87 | 8.65 | 12.85 | 0.00 | - | 1 | 11 | 82.03% |
| SQQQ240920P00020000 | 2024-06-17 12:17PM EDT | 20.00 | 11.92 | 9.50 | 14.15 | 0.00 | - | 1 | 9 | 105.47% |
| SQQQ240920P00021000 | 2024-06-20 2:22PM EDT | 21.00 | 12.69 | 10.50 | 15.00 | 0.00 | - | 1 | 0 | 89.84% |
| SQQQ240920P00022000 | 2024-05-16 1:13PM EDT | 22.00 | 12.31 | 11.55 | 15.85 | 0.00 | - | 3 | 150 | 277.15% |
| SQQQ240920P00023000 | 2024-05-16 1:12PM EDT | 23.00 | 13.31 | 12.55 | 16.85 | 0.00 | - | 2 | 512 | 282.03% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 126.17% |
| SQQQ240920P00025000 | 2024-06-18 9:47AM EDT | 25.00 | 17.00 | 14.60 | 19.20 | 0.00 | - | 85 | 5 | 138.09% |
| 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.