U.S. markets open in 1 hour 58 minutes
F S&P 500
5,435.50 -2.00 (-0.04%) F Dow Jones
38,550.00 -55.00 (-0.14%) F Nasdaq
19,719.25 +33.75 (+0.17%) E-mini Russell 2000 Index Futur
2,003.50 -4.50 (-0.22%) Petróleo
78.52 +0.07 (+0.09%) Oro
2,335.50 -13.60 (-0.58%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-05-20 11:19AM EDT | 1.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ250620C00002000 | 2024-05-16 3:58PM EDT | 2.00 | 7.90 | 4.35 | 8.55 | 0.00 | - | 5 | 7 | 69.53% |
| SQQQ250620C00003000 | 2024-05-15 9:33AM EDT | 3.00 | 7.10 | 3.05 | 8.00 | 0.00 | - | 5 | 5 | 67.97% |
| SQQQ250620C00004000 | 2024-05-15 9:40AM EDT | 4.00 | 6.15 | 2.00 | 7.00 | 0.00 | - | 5 | 7 | 226.95% |
| SQQQ250620C00005000 | 2024-06-12 3:25PM EDT | 5.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| SQQQ250620C00006000 | 2024-06-14 2:45PM EDT | 6.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| SQQQ250620C00007000 | 2024-06-05 2:14PM EDT | 7.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 0.00% |
| SQQQ250620C00008000 | 2024-06-14 11:07AM EDT | 8.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 27 | 388 | 0.00% |
| SQQQ250620C00009000 | 2024-06-14 3:58PM EDT | 9.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 356 | 1.56% |
| SQQQ250620C00010000 | 2024-06-14 3:08PM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 53 | 1,038 | 6.25% |
| SQQQ250620C00011000 | 2024-06-14 3:39PM EDT | 11.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 1,099 | 6.25% |
| SQQQ250620C00012000 | 2024-06-14 1:41PM EDT | 12.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 51 | 1,003 | 12.50% |
| SQQQ250620C00013000 | 2024-06-14 12:28PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,098 | 12.50% |
| SQQQ250620C00014000 | 2024-06-14 11:22AM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 12.50% |
| SQQQ250620C00015000 | 2024-06-13 2:17PM EDT | 15.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 33 | 735 | 12.50% |
| SQQQ250620C00016000 | 2024-06-06 11:44AM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 181 | 12.50% |
| SQQQ250620C00017000 | 2024-06-14 12:32PM EDT | 17.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 12.50% |
| SQQQ250620C00018000 | 2024-06-11 11:42AM EDT | 18.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 1,198 | 12.50% |
| SQQQ250620C00019000 | 2024-05-23 3:26PM EDT | 19.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 25.00% |
| SQQQ250620C00020000 | 2024-06-14 3:44PM EDT | 20.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 25.00% |
| SQQQ250620C00021000 | 2024-06-03 1:50PM EDT | 21.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 31 | 144 | 25.00% |
| SQQQ250620C00022000 | 2024-05-31 9:30AM EDT | 22.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 25.00% |
| SQQQ250620C00023000 | 2024-06-12 11:07AM EDT | 23.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 102 | 25.00% |
| SQQQ250620C00024000 | 2024-06-11 3:45PM EDT | 24.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 25.00% |
| SQQQ250620C00025000 | 2024-06-07 11:56AM EDT | 25.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 25.00% |
| SQQQ250620C00026000 | 2024-06-03 12:14PM EDT | 26.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 53 | 25.00% |
| SQQQ250620C00027000 | 2024-06-12 10:12AM EDT | 27.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 60 | 415 | 25.00% |
| SQQQ250620C00028000 | 2024-05-24 2:37PM EDT | 28.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4 | 203 | 25.00% |
| SQQQ250620C00029000 | 2024-06-12 12:07PM EDT | 29.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 25.00% |
| SQQQ250620C00030000 | 2024-06-06 2:25PM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 6,732 | 25.00% |
| SQQQ250620C00031000 | 2024-06-12 10:16AM EDT | 31.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 25 | 122 | 25.00% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 116.11% |
| SQQQ250620C00033000 | 2024-05-31 1:47PM EDT | 33.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 25.00% |
| SQQQ250620C00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 25.00% |
| SQQQ250620C00035000 | 2024-06-14 11:22AM EDT | 35.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 2,711 | 25.00% |
| SQQQ250620C00036000 | 2024-06-14 2:30PM EDT | 36.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 2,302 | 25.00% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 247.27% |
| SQQQ250620P00002000 | 2024-05-28 2:21PM EDT | 2.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 137.79% |
| SQQQ250620P00005000 | 2024-06-12 2:34PM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 41 | 626 | 12.50% |
| SQQQ250620P00006000 | 2024-06-05 11:18AM EDT | 6.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SQQQ250620P00007000 | 2024-06-14 2:23PM EDT | 7.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 774 | 6.25% |
| SQQQ250620P00008000 | 2024-06-14 2:53PM EDT | 8.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 370 | 1.56% |
| SQQQ250620P00009000 | 2024-06-14 2:19PM EDT | 9.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 0.00% |
| SQQQ250620P00010000 | 2024-06-14 2:19PM EDT | 10.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| SQQQ250620P00011000 | 2024-06-11 3:39PM EDT | 11.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 0.00% |
| SQQQ250620P00012000 | 2024-06-12 12:29PM EDT | 12.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| SQQQ250620P00013000 | 2024-06-14 2:53PM EDT | 13.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| SQQQ250620P00014000 | 2024-06-11 10:20AM EDT | 14.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| SQQQ250620P00015000 | 2024-06-11 10:20AM EDT | 15.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 6 | 56 | 0.00% |
| SQQQ250620P00016000 | 2024-05-16 3:48PM EDT | 16.00 | 7.21 | 6.30 | 10.50 | 0.00 | - | 3 | 59 | 71.92% |
| SQQQ250620P00017000 | 2024-05-31 9:30AM EDT | 17.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SQQQ250620P00018000 | 2024-06-12 12:37PM EDT | 18.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.75 | 12.00 | 0.00 | - | 21 | 108 | 100.98% |
| SQQQ250620P00020000 | 2024-06-14 1:30PM EDT | 20.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 104.93% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 0.00% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 0.00% |
| SQQQ250620P00025000 | 2024-05-21 9:46AM EDT | 25.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 0.00% |
| SQQQ250620P00028000 | 2024-06-05 3:06PM EDT | 28.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SQQQ250620P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 0.00% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 0.00% |
| SQQQ250620P00036000 | 2024-06-14 2:27PM EDT | 36.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.