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 junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ250620C000010002024-05-20 11:19AM EDT1.008.695.009.250.00-100.00%
SQQQ250620C000020002024-05-16 3:58PM EDT2.007.904.358.550.00-57108.20%
SQQQ250620C000030002024-05-15 9:33AM EDT3.007.103.058.000.00-5588.09%
SQQQ250620C000040002024-06-21 10:48AM EDT4.005.352.236.450.00-24197.17%
SQQQ250620C000050002024-06-20 12:25PM EDT5.003.802.585.550.00-110480.57%
SQQQ250620C000060002024-06-28 11:09AM EDT6.002.720.734.90-0.13-4.56%57050.20%
SQQQ250620C000070002024-06-25 9:55AM EDT7.002.502.002.99-0.05-1.96%19060.16%
SQQQ250620C000080002024-06-28 10:16AM EDT8.001.721.644.10-0.15-8.02%151387.60%
SQQQ250620C000090002024-06-28 3:05PM EDT9.001.641.472.54-0.07-4.09%4363870.31%
SQQQ250620C000100002024-06-28 3:22PM EDT10.001.401.351.50-0.03-2.10%842,32961.52%
SQQQ250620C000110002024-06-28 3:43PM EDT11.001.131.141.39-0.07-5.83%131,10264.11%
SQQQ250620C000120002024-06-28 3:46PM EDT12.001.131.131.16+0.02+1.80%161,06166.70%
SQQQ250620C000130002024-06-28 10:11AM EDT13.000.940.901.16-0.09-8.74%21,09768.46%
SQQQ250620C000140002024-06-28 3:00PM EDT14.000.920.781.07-0.01-1.08%223269.82%
SQQQ250620C000150002024-06-28 2:27PM EDT15.000.820.801.00-0.09-9.89%2311,04173.24%
SQQQ250620C000160002024-06-27 9:30AM EDT16.000.870.640.910.00-1517572.66%
SQQQ250620C000170002024-06-21 9:45AM EDT17.000.780.581.730.00-116189.16%
SQQQ250620C000180002024-06-28 10:08AM EDT18.000.630.532.44-0.06-8.70%11,199103.13%
SQQQ250620C000190002024-06-27 2:56PM EDT19.000.630.502.400.00-1130105.08%
SQQQ250620C000200002024-06-21 12:05PM EDT20.000.590.552.000.00-20725102.30%
SQQQ250620C000210002024-06-17 11:16AM EDT21.000.550.410.710.00-2016479.00%
SQQQ250620C000220002024-06-17 11:32AM EDT22.000.550.382.310.00-50179109.77%
SQQQ250620C000230002024-06-27 9:48AM EDT23.000.480.220.940.00-2210784.38%
SQQQ250620C000240002024-06-26 11:55AM EDT24.000.440.321.20-0.03-6.38%1011793.75%
SQQQ250620C000250002024-06-28 1:07PM EDT25.000.450.300.62-0.01-2.17%526383.01%
SQQQ250620C000260002024-06-28 11:41AM EDT26.000.400.280.55-0.05-11.11%116382.62%
SQQQ250620C000270002024-06-24 10:00AM EDT27.000.450.260.530.00-2045583.40%
SQQQ250620C000280002024-06-28 3:35PM EDT28.000.420.001.04-0.17-28.81%220391.11%
SQQQ250620C000290002024-06-18 9:30AM EDT29.000.450.220.500.00-3413784.67%
SQQQ250620C000300002024-06-18 3:18PM EDT30.000.400.210.490.00-36,73485.64%
SQQQ250620C000310002024-06-12 10:16AM EDT31.000.390.052.490.00-25122124.66%
SQQQ250620C000320002024-03-25 12:14PM EDT32.000.900.961.200.00-1111119.58%
SQQQ250620C000330002024-05-31 1:47PM EDT33.000.610.170.450.00-69087.40%
SQQQ250620C000340002024-06-14 2:27PM EDT34.000.300.300.45-0.07-18.92%232192.38%
SQQQ250620C000350002024-06-28 12:22PM EDT35.000.360.280.360.00-62,72690.43%
SQQQ250620C000360002024-06-27 1:25PM EDT36.000.350.251.580.00-12,398118.95%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ250620P000010002024-03-28 9:30AM EDT1.000.010.001.000.00-11250.78%
SQQQ250620P000020002024-05-28 2:21PM EDT2.001.330.002.180.00-11233.20%
SQQQ250620P000030002024-06-20 9:42AM EDT3.000.120.002.250.00--1,097166.50%
SQQQ250620P000040002024-03-05 10:30AM EDT4.000.200.002.650.00-241139.06%
SQQQ250620P000050002024-06-25 11:47AM EDT5.000.430.230.700.00-168063.28%
SQQQ250620P000060002024-06-28 10:05AM EDT6.000.800.592.52+0.03+3.90%13693.99%
SQQQ250620P000070002024-06-28 2:35PM EDT7.001.201.101.39-0.05-4.00%21,06261.23%
SQQQ250620P000080002024-06-27 1:53PM EDT8.001.881.503.950.00-5239092.29%
SQQQ250620P000090002024-06-25 12:08PM EDT9.002.492.372.820.00-348566.21%
SQQQ250620P000100002024-06-28 10:22AM EDT10.003.403.103.45-0.05-1.45%11,02965.53%
SQQQ250620P000110002024-06-25 11:07AM EDT11.004.001.856.050.00-590763.04%
SQQQ250620P000120002024-06-27 2:54PM EDT12.004.952.706.900.00-619864.65%
SQQQ250620P000130002024-06-28 1:54PM EDT13.005.793.657.55+0.14+2.48%1414563.62%
SQQQ250620P000140002024-06-28 10:46AM EDT14.006.854.407.00+0.15+2.24%12581.35%
SQQQ250620P000150002024-06-26 2:07PM EDT15.007.605.359.550.00-45667.38%
SQQQ250620P000160002024-06-20 2:58PM EDT16.008.986.3010.450.00-35668.36%
SQQQ250620P000170002024-06-18 12:01PM EDT17.009.507.2011.350.00-102467.87%
SQQQ250620P000180002024-06-20 2:57PM EDT18.0010.988.1512.300.00-15968.85%
SQQQ250620P000190002024-04-18 11:56AM EDT19.008.907.7512.000.00-2110899.71%
SQQQ250620P000200002024-06-28 2:59PM EDT20.0011.729.7513.65-0.68-5.48%4217123.05%
SQQQ250620P000210002024-02-09 2:51PM EDT21.0011.4610.0013.950.00-11103.56%
SQQQ250620P000220002024-03-26 9:48AM EDT22.0012.7210.9511.200.00-240.00%
SQQQ250620P000230002024-03-21 11:04AM EDT23.0013.7011.6514.500.00-12120.00%
SQQQ250620P000250002024-05-21 9:46AM EDT25.0015.7714.5019.450.00--172.17%
SQQQ250620P000260002023-11-28 3:41PM EDT26.0013.0012.0017.000.00--10.00%
SQQQ250620P000280002024-06-05 3:06PM EDT28.0018.8517.5022.500.00-14278.71%
SQQQ250620P000300002024-06-14 2:59PM EDT30.0021.8019.5024.500.00-1181.64%
SQQQ250620P000310002024-04-04 12:10PM EDT31.0021.0017.5022.500.00-1300.00%
SQQQ250620P000330002024-03-19 1:46PM EDT33.0022.5019.0024.000.00-370.00%
SQQQ250620P000360002024-06-14 2:27PM EDT36.0027.7425.5030.400.00-2185.94%