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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220C00001000 | 2024-06-12 12:05PM EDT | 1.00 | 7.70 | 5.15 | 9.30 | 0.00 | - | 3 | 9 | 0.00% |
| SQQQ241220C00005000 | 2024-06-28 12:10PM EDT | 5.00 | 3.20 | 1.24 | 5.40 | -0.34 | -9.60% | 26 | 101 | 213.87% |
| SQQQ241220C00006000 | 2024-06-28 10:17AM EDT | 6.00 | 2.50 | 0.64 | 4.30 | -0.39 | -13.49% | 1 | 38 | 162.89% |
| SQQQ241220C00007000 | 2024-06-28 11:32AM EDT | 7.00 | 1.70 | 1.46 | 3.90 | -0.24 | -12.37% | 26 | 529 | 95.51% |
| SQQQ241220C00008000 | 2024-06-28 3:41PM EDT | 8.00 | 1.33 | 1.13 | 1.52 | -0.01 | -0.75% | 156 | 1,302 | 52.73% |
| SQQQ241220C00009000 | 2024-06-28 3:42PM EDT | 9.00 | 1.01 | 0.98 | 1.14 | 0.00 | - | 438 | 2,754 | 58.69% |
| SQQQ241220C00010000 | 2024-06-28 3:57PM EDT | 10.00 | 0.82 | 0.79 | 0.85 | +0.03 | +3.80% | 226 | 3,853 | 61.13% |
| SQQQ241220C00011000 | 2024-06-28 3:33PM EDT | 11.00 | 0.68 | 0.66 | 0.76 | +0.02 | +3.03% | 69 | 2,538 | 66.50% |
| SQQQ241220C00012000 | 2024-06-28 3:49PM EDT | 12.00 | 0.55 | 0.50 | 0.69 | +0.03 | +5.77% | 82 | 1,730 | 69.43% |
| SQQQ241220C00013000 | 2024-06-28 3:41PM EDT | 13.00 | 0.48 | 0.30 | 0.64 | +0.02 | +4.35% | 165 | 1,263 | 70.12% |
| SQQQ241220C00014000 | 2024-06-28 3:32PM EDT | 14.00 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 41 | 525 | 72.85% |
| SQQQ241220C00015000 | 2024-06-28 3:31PM EDT | 15.00 | 0.34 | 0.34 | 0.38 | 0.00 | - | 265 | 1,482 | 75.29% |
| SQQQ241220C00016000 | 2024-06-28 3:13PM EDT | 16.00 | 0.31 | 0.21 | 0.94 | +0.01 | +3.33% | 18 | 789 | 93.16% |
| SQQQ241220C00017000 | 2024-06-28 11:32AM EDT | 17.00 | 0.25 | 0.05 | 0.50 | -0.07 | -21.87% | 41 | 466 | 78.71% |
| SQQQ241220C00018000 | 2024-06-26 10:10AM EDT | 18.00 | 0.26 | 0.20 | 0.31 | 0.00 | - | 10 | 343 | 81.25% |
| SQQQ241220C00019000 | 2024-06-28 10:38AM EDT | 19.00 | 0.19 | 0.00 | 2.35 | -0.03 | -13.64% | 27 | 258 | 137.40% |
| SQQQ241220C00020000 | 2024-06-28 3:33PM EDT | 20.00 | 0.20 | 0.20 | 0.31 | -0.01 | -4.76% | 28 | 597 | 88.38% |
| SQQQ241220C00021000 | 2024-06-28 12:38PM EDT | 21.00 | 0.18 | 0.15 | 2.31 | -0.01 | -5.26% | 2 | 326 | 147.85% |
| SQQQ241220C00022000 | 2024-06-26 11:48AM EDT | 22.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 1 | 136 | 87.70% |
| SQQQ241220C00023000 | 2024-06-28 2:28PM EDT | 23.00 | 0.14 | 0.15 | 0.18 | -0.04 | -22.22% | 1 | 141 | 88.87% |
| SQQQ241220C00024000 | 2024-06-26 11:05AM EDT | 24.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 2 | 84 | 89.06% |
| SQQQ241220C00025000 | 2024-06-28 2:26PM EDT | 25.00 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 56 | 1,201 | 89.06% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220P00005000 | 2024-06-28 11:51AM EDT | 5.00 | 0.10 | 0.06 | 0.49 | +0.02 | +25.00% | 2 | 22 | 73.83% |
| SQQQ241220P00006000 | 2024-06-28 2:31PM EDT | 6.00 | 0.24 | 0.00 | 0.75 | -0.01 | -4.00% | 2 | 110 | 60.84% |
| SQQQ241220P00007000 | 2024-06-28 12:41PM EDT | 7.00 | 0.59 | 0.43 | 0.77 | -0.04 | -6.35% | 40 | 516 | 53.81% |
| SQQQ241220P00008000 | 2024-06-28 1:39PM EDT | 8.00 | 1.18 | 0.86 | 1.31 | 0.00 | - | 179 | 1,281 | 54.59% |
| SQQQ241220P00009000 | 2024-06-28 12:30PM EDT | 9.00 | 1.86 | 1.67 | 2.01 | 0.00 | - | 82 | 1,372 | 61.33% |
| SQQQ241220P00010000 | 2024-06-28 12:37PM EDT | 10.00 | 2.62 | 2.27 | 4.40 | -0.04 | -1.50% | 2 | 1,008 | 96.19% |
| SQQQ241220P00011000 | 2024-06-18 3:14PM EDT | 11.00 | 3.59 | 2.26 | 4.50 | 0.00 | - | 5 | 67 | 64.11% |
| SQQQ241220P00012000 | 2024-06-26 3:56PM EDT | 12.00 | 4.75 | 2.18 | 6.35 | 0.00 | - | 2 | 109 | 66.89% |
| SQQQ241220P00013000 | 2024-06-24 11:08AM EDT | 13.00 | 5.03 | 3.05 | 7.25 | 0.00 | - | 2 | 241 | 67.87% |
| SQQQ241220P00014000 | 2024-06-17 2:07PM EDT | 14.00 | 6.27 | 4.00 | 8.15 | 0.00 | - | 9 | 55 | 69.53% |
| SQQQ241220P00015000 | 2024-06-14 3:46PM EDT | 15.00 | 7.00 | 5.00 | 9.10 | 0.00 | - | 1 | 167 | 73.34% |
| SQQQ241220P00016000 | 2024-06-17 3:58PM EDT | 16.00 | 8.60 | 6.00 | 10.05 | 0.00 | - | 1 | 15 | 76.56% |
| SQQQ241220P00017000 | 2024-06-17 2:08PM EDT | 17.00 | 9.11 | 7.00 | 11.00 | 0.00 | - | 4 | 15 | 79.10% |
| SQQQ241220P00018000 | 2024-06-17 3:59PM EDT | 18.00 | 10.28 | 8.00 | 11.95 | 0.00 | - | 2 | 9 | 81.25% |
| SQQQ241220P00019000 | 2024-06-28 12:05PM EDT | 19.00 | 11.00 | 8.80 | 12.85 | +0.05 | +0.46% | 1 | 16 | 70.12% |
| SQQQ241220P00020000 | 2024-06-21 10:29AM EDT | 20.00 | 11.44 | 10.00 | 14.10 | 0.00 | - | 4 | 53 | 94.34% |
| SQQQ241220P00021000 | 2024-06-18 9:40AM EDT | 21.00 | 13.09 | 10.95 | 14.90 | 0.00 | - | 25 | 1 | 87.30% |
| SQQQ241220P00022000 | 2024-06-13 3:40PM EDT | 22.00 | 13.62 | 11.90 | 16.00 | 0.00 | - | 3 | 3 | 92.58% |
| SQQQ241220P00023000 | 2024-06-27 10:14AM EDT | 23.00 | 14.90 | 12.60 | 16.90 | 0.00 | - | 500 | 502 | 67.19% |
© 2024 Yahoo. Todos los derechos reservados.