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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ250117C000010002024-06-20 2:35PM EDT1.007.346.909.300.00-120484.38%
SQQQ250117C000030002024-06-28 1:47PM EDT3.005.093.157.30+0.09+1.80%411338.87%
SQQQ250117C000040002024-06-26 12:32PM EDT4.004.202.196.350.00-135251.56%
SQQQ250117C000050002024-06-28 1:47PM EDT5.004.143.004.00+0.84+25.45%634363.48%
SQQQ250117C000060002024-06-24 2:52PM EDT6.002.751.504.550.00-10025978.91%
SQQQ250117C000070002024-06-28 10:05AM EDT7.001.701.502.00-0.14-7.61%251,47755.86%
SQQQ250117C000080002024-06-28 12:25PM EDT8.001.361.401.56-0.01-0.73%1352,20555.57%
SQQQ250117C000090002024-06-28 3:58PM EDT9.001.191.101.24+0.08+7.21%511,67958.98%
SQQQ250117C000100002024-06-28 3:49PM EDT10.000.940.920.96-0.05-5.05%6178,53861.77%
SQQQ250117C000110002024-06-28 12:27PM EDT11.000.740.741.00-0.01-1.33%784,40768.56%
SQQQ250117C000120002024-06-28 3:58PM EDT12.000.650.640.69+0.01+1.56%866,17467.68%
SQQQ250117C000130002024-06-28 10:11AM EDT13.000.500.550.60-0.03-5.66%54,97470.31%
SQQQ250117C000140002024-06-28 12:45PM EDT14.000.500.440.53+0.01+2.04%143,65071.68%
SQQQ250117C000150002024-06-28 3:44PM EDT15.000.420.380.450.00-4717,68373.05%
SQQQ250117C000160002024-06-28 10:28AM EDT16.000.380.320.51-0.02-5.00%112,39577.73%
SQQQ250117C000170002024-06-25 9:57AM EDT17.000.540.300.450.00-502,11579.69%
SQQQ250117C000180002024-06-26 11:54AM EDT18.000.280.290.40-0.01-3.45%256581.64%
SQQQ250117C000190002024-06-26 12:51PM EDT19.000.290.180.400.00-24,24381.45%
SQQQ250117C000200002024-06-28 3:56PM EDT20.000.280.260.380.00-438,72586.82%
SQQQ250117C000210002024-06-28 10:14AM EDT21.000.200.150.35-0.03-13.04%11,95584.67%
SQQQ250117C000220002024-06-27 9:38AM EDT22.000.220.210.340.00-373489.45%
SQQQ250117C000230002024-06-26 2:36PM EDT23.000.190.120.29-0.02-9.52%148586.33%
SQQQ250117C000240002024-06-14 2:06PM EDT24.000.250.100.320.00-244589.26%
SQQQ250117C000250002024-06-28 3:59PM EDT25.000.230.170.25+0.03+15.00%1710,48291.60%
SQQQ250117C000260002024-06-21 12:57PM EDT26.000.200.090.300.00-145892.38%
SQQQ250117C000270002024-06-21 3:53PM EDT27.000.190.080.290.00-1221793.55%
SQQQ250117C000280002024-06-28 9:41AM EDT28.000.160.080.28-0.02-11.11%249295.12%
SQQQ250117C000290002024-05-24 2:39PM EDT29.000.260.080.310.00-227398.44%
SQQQ250117C000300002024-06-28 12:45PM EDT30.000.120.150.17-0.04-25.00%754,55996.68%
SQQQ250117C000310002024-06-17 12:55PM EDT31.000.130.070.260.00-182999.02%
SQQQ250117C000320002024-06-24 9:57AM EDT32.000.170.070.250.00-10590100.00%
SQQQ250117C000330002024-06-18 3:50PM EDT33.000.150.080.27+0.01+7.14%3328103.32%
SQQQ250117C000340002024-06-17 12:09PM EDT34.000.120.070.630.00-11,799120.70%
SQQQ250117C000350002024-05-31 3:50PM EDT35.000.220.070.700.00-221,565124.90%
SQQQ250117C000360002024-06-25 10:46AM EDT36.000.260.070.750.00-13,513128.32%
SQQQ250117C000370002024-06-27 9:30AM EDT37.000.200.070.700.00-2553128.03%
SQQQ250117C000380002024-05-09 3:33PM EDT38.000.300.080.270.00-4210110.74%
SQQQ250117C000390002024-04-29 12:11PM EDT39.000.400.090.290.00-50699113.67%
SQQQ250117C000400002024-06-17 12:55PM EDT40.000.100.060.400.00-252,209119.14%
SQQQ250117C000410002024-06-03 9:42AM EDT41.000.280.060.750.00-1399135.16%
SQQQ250117C000420002024-05-01 10:51AM EDT42.000.360.080.280.00-15435116.41%
SQQQ250117C000430002024-05-24 1:55PM EDT43.000.180.060.750.00-4219137.70%
SQQQ250117C000440002024-05-31 1:22PM EDT44.000.180.060.750.00-100557138.97%
SQQQ250117C000450002024-06-28 9:30AM EDT45.000.120.090.35-0.06-33.33%201,949124.22%
SQQQ250117C000460002024-06-25 3:57PM EDT46.000.100.060.750.00-3226141.41%
SQQQ250117C000470002024-05-09 1:04PM EDT47.000.250.070.750.00-2108142.87%
SQQQ250117C000480002024-06-10 3:11PM EDT48.000.140.060.750.00-6210143.55%
SQQQ250117C000490002024-06-18 11:03AM EDT49.000.100.060.750.00-12206144.73%
SQQQ250117C000500002024-06-28 2:43PM EDT50.000.130.060.20+0.03+30.00%14,127118.75%
SQQQ250117C000510002024-05-10 11:48AM EDT51.000.250.060.610.00-142141.21%
SQQQ250117C000520002024-03-05 2:10PM EDT52.000.410.162.410.00-92102197.07%
SQQQ250117C000530002024-06-18 3:20PM EDT53.000.500.060.750.00-3157148.83%
SQQQ250117C000540002024-01-08 2:35PM EDT54.000.910.211.750.00-179184.47%
SQQQ250117C000550002024-06-24 2:15PM EDT55.000.060.050.110.00-1243114.84%
SQQQ250117C000560002023-12-07 4:30PM EDT56.001.290.622.450.00-3255212.60%
SQQQ250117C000570002024-06-07 10:57AM EDT57.000.150.050.000.00-2111100.78%
SQQQ250117C000580002024-06-27 9:50AM EDT58.000.120.060.680.00-30185150.78%
SQQQ250117C000590002024-04-25 3:33PM EDT59.000.310.070.550.00-559146.48%
SQQQ250117C000600002024-06-27 9:30AM EDT60.000.110.090.110.00-410,616122.46%
SQQQ250117C000650002024-05-03 9:30AM EDT65.000.230.022.240.00-6376202.05%
SQQQ250117C000700002024-06-17 12:53PM EDT70.000.100.000.000.00-51,25450.00%
SQQQ250117C000750002024-06-18 10:59AM EDT75.000.090.050.200.00-13390136.72%
SQQQ250117C000800002024-03-20 3:20PM EDT80.000.230.140.690.00-1301170.31%
SQQQ250117C000850002024-06-24 10:21AM EDT85.000.060.010.35-0.04-40.00%1926150.20%
SQQQ250117C000900002024-06-05 3:19PM EDT90.000.090.010.150.00-192,076136.33%
SQQQ250117C000950002024-06-18 9:56AM EDT95.000.060.060.250.00-302,018151.95%
SQQQ250117C001000002024-06-28 2:15PM EDT100.000.080.070.08+0.01+14.29%7315,435139.84%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ250117P000030002024-04-08 3:16PM EDT3.000.050.002.100.00-117212.31%
SQQQ250117P000040002024-06-26 12:23PM EDT4.000.130.000.25+0.09+225.00%916772.46%
SQQQ250117P000050002024-06-28 2:30PM EDT5.000.100.090.11-0.01-9.09%1,07238,76450.39%
SQQQ250117P000060002024-06-24 1:40PM EDT6.000.290.190.380.00-31,06650.39%
SQQQ250117P000070002024-06-28 3:54PM EDT7.000.710.610.80-0.02-2.74%1237155.18%
SQQQ250117P000080002024-06-28 3:40PM EDT8.001.291.181.40-0.04-3.01%1372,42459.38%
SQQQ250117P000090002024-06-25 3:22PM EDT9.001.991.882.140.00-41,67463.87%
SQQQ250117P000100002024-06-28 3:54PM EDT10.002.772.652.91-0.04-1.42%1323,00066.70%
SQQQ250117P000110002024-06-28 10:20AM EDT11.003.803.453.75+0.15+4.11%192869.04%
SQQQ250117P000120002024-06-28 12:40PM EDT12.004.453.005.200.00-11,21053.91%
SQQQ250117P000130002024-06-28 10:34AM EDT13.005.553.307.40+0.75+15.62%679472.95%
SQQQ250117P000140002024-05-24 12:11PM EDT14.005.314.108.350.00-424472.75%
SQQQ250117P000150002024-06-20 10:12AM EDT15.007.315.209.200.00-21,30376.76%
SQQQ250117P000160002024-06-28 9:51AM EDT16.008.056.0510.15-0.60-6.94%37353875.78%
SQQQ250117P000170002024-06-18 10:10AM EDT17.009.507.0011.100.00-2937776.86%
SQQQ250117P000180002024-06-27 10:20AM EDT18.0010.438.0012.050.00-369979.00%
SQQQ250117P000190002024-06-18 10:13AM EDT19.0011.508.9013.000.00-915376.95%
SQQQ250117P000200002024-06-28 12:06PM EDT20.0012.0011.7012.500.00-21,54490.92%
SQQQ250117P000210002024-06-27 10:05AM EDT21.0013.9510.6515.25+1.15+8.98%122083.20%
SQQQ250117P000220002024-06-13 3:40PM EDT22.0013.6211.6515.950.00-323569.92%
SQQQ250117P000230002024-06-13 3:43PM EDT23.0014.5512.6017.250.00-210686.52%
SQQQ250117P000240002024-04-11 1:43PM EDT24.0014.0111.8016.000.00-1816795.21%
SQQQ250117P000250002024-06-27 9:31AM EDT25.0016.8014.6018.900.00-1154066.41%
SQQQ250117P000260002024-06-27 1:50PM EDT26.0017.8515.5020.200.00-12885.55%
SQQQ250117P000270002024-06-28 9:50AM EDT27.0019.8518.6521.20+1.05+5.59%1,092409153.52%
SQQQ250117P000280002024-05-16 1:11PM EDT28.0018.3917.2522.000.00-123201.22%
SQQQ250117P000290002024-06-11 9:54AM EDT29.0019.8018.5023.100.00-1084.38%
SQQQ250117P000300002024-06-26 3:41PM EDT30.0023.6419.5024.150.00-92689.84%
SQQQ250117P000310002024-03-22 10:28AM EDT31.0020.7516.6521.000.00-9500.00%
SQQQ250117P000320002024-06-26 9:59AM EDT32.0023.8021.5026.200.00-11196.68%
SQQQ250117P000330002024-02-01 2:27PM EDT33.0022.3021.6525.500.00-162145.61%
SQQQ250117P000340002024-01-22 11:26AM EDT34.0022.9420.4024.500.00-1250.00%
SQQQ250117P000350002024-06-05 2:07PM EDT35.0026.6524.5029.150.00-5997.85%
SQQQ250117P000360002024-05-03 10:01AM EDT36.0024.8023.6528.200.00-11133.20%
SQQQ250117P000370002024-05-29 10:30AM EDT37.0027.4526.8531.000.00-10112.89%
SQQQ250117P000380002024-05-03 10:00AM EDT38.0027.0026.0030.500.00-118154.00%
SQQQ250117P000390002024-06-05 2:08PM EDT39.0030.6028.5033.100.00-1099.22%
SQQQ250117P000400002024-04-25 10:23AM EDT40.0027.8028.0032.700.00-19167.38%
SQQQ250117P000410002023-10-27 10:05AM EDT41.0022.2023.5028.500.00-100.00%
SQQQ250117P000420002024-01-24 2:23PM EDT42.0028.3028.8033.500.00-1110.00%
SQQQ250117P000430002023-11-22 10:32AM EDT43.0028.0528.6032.400.00-130.00%
SQQQ250117P000440002024-05-01 10:03AM EDT44.0032.9531.5536.100.00-22137.31%
SQQQ250117P000450002024-04-29 1:47PM EDT45.0033.7533.0037.700.00-2250174.22%
SQQQ250117P000460002023-09-21 10:16AM EDT46.0027.9527.4528.400.00-1680.00%
SQQQ250117P000470002023-08-17 2:41PM EDT47.0029.0429.4530.200.00-220.00%
SQQQ250117P000480002023-04-05 9:30AM EDT48.0026.0925.8027.200.00-320.00%
SQQQ250117P000490002023-04-05 9:30AM EDT49.0026.9226.6027.800.00-110.00%
SQQQ250117P000500002024-05-09 2:46PM EDT50.0039.2838.2543.000.00-220194.73%
SQQQ250117P000510002023-02-23 1:30PM EDT51.0024.4527.0528.650.00-120.00%
SQQQ250117P000520002023-12-14 10:48AM EDT52.0038.1036.0041.000.00-230.00%
SQQQ250117P000530002023-11-17 11:15AM EDT53.0037.1036.5041.500.00-3110.00%
SQQQ250117P000540002023-12-13 3:55PM EDT54.0039.9038.0043.000.00-250.00%
SQQQ250117P000550002024-02-29 11:25AM EDT55.0044.0742.1047.000.00-120140.63%
SQQQ250117P000560002023-02-02 12:57PM EDT56.0030.6826.6030.700.00-240.00%
SQQQ250117P000570002023-07-18 2:47PM EDT57.0040.9036.8539.450.00-250.00%
SQQQ250117P000580002023-06-15 10:48AM EDT58.0039.9038.5043.500.00-350.00%
SQQQ250117P000590002023-02-06 10:55AM EDT59.0032.5029.4031.550.00-180.00%
SQQQ250117P000600002023-11-20 3:39PM EDT60.0044.8043.5048.500.00-1410.00%
SQQQ250117P000650002023-12-08 10:39AM EDT65.0049.8847.5052.500.00-430.00%
SQQQ250117P000700002023-10-27 10:34AM EDT70.0048.9351.5056.500.00-2000.00%
SQQQ250117P000750002023-09-14 2:00PM EDT75.0057.4555.2557.500.00-11000.00%
SQQQ250117P000800002023-09-20 2:27PM EDT80.0062.0858.1062.500.00-270.00%
SQQQ250117P000850002023-08-24 11:22AM EDT85.0065.6064.5066.150.00-20470.00%
SQQQ250117P000900002024-02-28 2:36PM EDT90.0078.0077.0082.000.00-40164.65%
SQQQ250117P000950002024-02-14 4:49PM EDT95.0083.5281.5086.500.00-200.00%
SQQQ250117P001000002024-06-28 1:22PM EDT100.0091.0089.7093.95-0.25-0.27%10146.88%