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 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 | 5.00 | 9.25 | 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 | 108.20% |
| SQQQ250620C00003000 | 2024-05-15 9:33AM EDT | 3.00 | 7.10 | 3.05 | 8.00 | 0.00 | - | 5 | 5 | 88.09% |
| SQQQ250620C00004000 | 2024-06-21 10:48AM EDT | 4.00 | 5.35 | 2.23 | 6.45 | 0.00 | - | 2 | 4 | 197.17% |
| SQQQ250620C00005000 | 2024-06-20 12:25PM EDT | 5.00 | 3.80 | 2.58 | 5.55 | 0.00 | - | 1 | 104 | 80.57% |
| SQQQ250620C00006000 | 2024-06-28 11:09AM EDT | 6.00 | 2.72 | 0.73 | 4.90 | -0.13 | -4.56% | 5 | 70 | 50.20% |
| SQQQ250620C00007000 | 2024-06-25 9:55AM EDT | 7.00 | 2.50 | 2.00 | 2.99 | -0.05 | -1.96% | 1 | 90 | 60.16% |
| SQQQ250620C00008000 | 2024-06-28 10:16AM EDT | 8.00 | 1.72 | 1.64 | 4.10 | -0.15 | -8.02% | 1 | 513 | 87.60% |
| SQQQ250620C00009000 | 2024-06-28 3:05PM EDT | 9.00 | 1.64 | 1.47 | 2.54 | -0.07 | -4.09% | 43 | 638 | 70.31% |
| SQQQ250620C00010000 | 2024-06-28 3:22PM EDT | 10.00 | 1.40 | 1.35 | 1.50 | -0.03 | -2.10% | 84 | 2,329 | 61.52% |
| SQQQ250620C00011000 | 2024-06-28 3:43PM EDT | 11.00 | 1.13 | 1.14 | 1.39 | -0.07 | -5.83% | 13 | 1,102 | 64.11% |
| SQQQ250620C00012000 | 2024-06-28 3:46PM EDT | 12.00 | 1.13 | 1.13 | 1.16 | +0.02 | +1.80% | 16 | 1,061 | 66.70% |
| SQQQ250620C00013000 | 2024-06-28 10:11AM EDT | 13.00 | 0.94 | 0.90 | 1.16 | -0.09 | -8.74% | 2 | 1,097 | 68.46% |
| SQQQ250620C00014000 | 2024-06-28 3:00PM EDT | 14.00 | 0.92 | 0.78 | 1.07 | -0.01 | -1.08% | 2 | 232 | 69.82% |
| SQQQ250620C00015000 | 2024-06-28 2:27PM EDT | 15.00 | 0.82 | 0.80 | 1.00 | -0.09 | -9.89% | 231 | 1,041 | 73.24% |
| SQQQ250620C00016000 | 2024-06-27 9:30AM EDT | 16.00 | 0.87 | 0.64 | 0.91 | 0.00 | - | 15 | 175 | 72.66% |
| SQQQ250620C00017000 | 2024-06-21 9:45AM EDT | 17.00 | 0.78 | 0.58 | 1.73 | 0.00 | - | 1 | 161 | 89.16% |
| SQQQ250620C00018000 | 2024-06-28 10:08AM EDT | 18.00 | 0.63 | 0.53 | 2.44 | -0.06 | -8.70% | 1 | 1,199 | 103.13% |
| SQQQ250620C00019000 | 2024-06-27 2:56PM EDT | 19.00 | 0.63 | 0.50 | 2.40 | 0.00 | - | 1 | 130 | 105.08% |
| SQQQ250620C00020000 | 2024-06-21 12:05PM EDT | 20.00 | 0.59 | 0.55 | 2.00 | 0.00 | - | 20 | 725 | 102.30% |
| SQQQ250620C00021000 | 2024-06-17 11:16AM EDT | 21.00 | 0.55 | 0.41 | 0.71 | 0.00 | - | 20 | 164 | 79.00% |
| SQQQ250620C00022000 | 2024-06-17 11:32AM EDT | 22.00 | 0.55 | 0.38 | 2.31 | 0.00 | - | 50 | 179 | 109.77% |
| SQQQ250620C00023000 | 2024-06-27 9:48AM EDT | 23.00 | 0.48 | 0.22 | 0.94 | 0.00 | - | 22 | 107 | 84.38% |
| SQQQ250620C00024000 | 2024-06-26 11:55AM EDT | 24.00 | 0.44 | 0.32 | 1.20 | -0.03 | -6.38% | 10 | 117 | 93.75% |
| SQQQ250620C00025000 | 2024-06-28 1:07PM EDT | 25.00 | 0.45 | 0.30 | 0.62 | -0.01 | -2.17% | 5 | 263 | 83.01% |
| SQQQ250620C00026000 | 2024-06-28 11:41AM EDT | 26.00 | 0.40 | 0.28 | 0.55 | -0.05 | -11.11% | 1 | 163 | 82.62% |
| SQQQ250620C00027000 | 2024-06-24 10:00AM EDT | 27.00 | 0.45 | 0.26 | 0.53 | 0.00 | - | 20 | 455 | 83.40% |
| SQQQ250620C00028000 | 2024-06-28 3:35PM EDT | 28.00 | 0.42 | 0.00 | 1.04 | -0.17 | -28.81% | 2 | 203 | 91.11% |
| SQQQ250620C00029000 | 2024-06-18 9:30AM EDT | 29.00 | 0.45 | 0.22 | 0.50 | 0.00 | - | 34 | 137 | 84.67% |
| SQQQ250620C00030000 | 2024-06-18 3:18PM EDT | 30.00 | 0.40 | 0.21 | 0.49 | 0.00 | - | 3 | 6,734 | 85.64% |
| SQQQ250620C00031000 | 2024-06-12 10:16AM EDT | 31.00 | 0.39 | 0.05 | 2.49 | 0.00 | - | 25 | 122 | 124.66% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 119.58% |
| SQQQ250620C00033000 | 2024-05-31 1:47PM EDT | 33.00 | 0.61 | 0.17 | 0.45 | 0.00 | - | 6 | 90 | 87.40% |
| SQQQ250620C00034000 | 2024-06-14 2:27PM EDT | 34.00 | 0.30 | 0.30 | 0.45 | -0.07 | -18.92% | 2 | 321 | 92.38% |
| SQQQ250620C00035000 | 2024-06-28 12:22PM EDT | 35.00 | 0.36 | 0.28 | 0.36 | 0.00 | - | 6 | 2,726 | 90.43% |
| SQQQ250620C00036000 | 2024-06-27 1:25PM EDT | 36.00 | 0.35 | 0.25 | 1.58 | 0.00 | - | 1 | 2,398 | 118.95% |
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 | 250.78% |
| SQQQ250620P00002000 | 2024-05-28 2:21PM EDT | 2.00 | 1.33 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 233.20% |
| SQQQ250620P00003000 | 2024-06-20 9:42AM EDT | 3.00 | 0.12 | 0.00 | 2.25 | 0.00 | - | - | 1,097 | 166.50% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 139.06% |
| SQQQ250620P00005000 | 2024-06-25 11:47AM EDT | 5.00 | 0.43 | 0.23 | 0.70 | 0.00 | - | 1 | 680 | 63.28% |
| SQQQ250620P00006000 | 2024-06-28 10:05AM EDT | 6.00 | 0.80 | 0.59 | 2.52 | +0.03 | +3.90% | 1 | 36 | 93.99% |
| SQQQ250620P00007000 | 2024-06-28 2:35PM EDT | 7.00 | 1.20 | 1.10 | 1.39 | -0.05 | -4.00% | 2 | 1,062 | 61.23% |
| SQQQ250620P00008000 | 2024-06-27 1:53PM EDT | 8.00 | 1.88 | 1.50 | 3.95 | 0.00 | - | 52 | 390 | 92.29% |
| SQQQ250620P00009000 | 2024-06-25 12:08PM EDT | 9.00 | 2.49 | 2.37 | 2.82 | 0.00 | - | 3 | 485 | 66.21% |
| SQQQ250620P00010000 | 2024-06-28 10:22AM EDT | 10.00 | 3.40 | 3.10 | 3.45 | -0.05 | -1.45% | 1 | 1,029 | 65.53% |
| SQQQ250620P00011000 | 2024-06-25 11:07AM EDT | 11.00 | 4.00 | 1.85 | 6.05 | 0.00 | - | 5 | 907 | 63.04% |
| SQQQ250620P00012000 | 2024-06-27 2:54PM EDT | 12.00 | 4.95 | 2.70 | 6.90 | 0.00 | - | 61 | 98 | 64.65% |
| SQQQ250620P00013000 | 2024-06-28 1:54PM EDT | 13.00 | 5.79 | 3.65 | 7.55 | +0.14 | +2.48% | 14 | 145 | 63.62% |
| SQQQ250620P00014000 | 2024-06-28 10:46AM EDT | 14.00 | 6.85 | 4.40 | 7.00 | +0.15 | +2.24% | 1 | 25 | 81.35% |
| SQQQ250620P00015000 | 2024-06-26 2:07PM EDT | 15.00 | 7.60 | 5.35 | 9.55 | 0.00 | - | 4 | 56 | 67.38% |
| SQQQ250620P00016000 | 2024-06-20 2:58PM EDT | 16.00 | 8.98 | 6.30 | 10.45 | 0.00 | - | 3 | 56 | 68.36% |
| SQQQ250620P00017000 | 2024-06-18 12:01PM EDT | 17.00 | 9.50 | 7.20 | 11.35 | 0.00 | - | 10 | 24 | 67.87% |
| SQQQ250620P00018000 | 2024-06-20 2:57PM EDT | 18.00 | 10.98 | 8.15 | 12.30 | 0.00 | - | 1 | 59 | 68.85% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 7.75 | 12.00 | 0.00 | - | 21 | 108 | 99.71% |
| SQQQ250620P00020000 | 2024-06-28 2:59PM EDT | 20.00 | 11.72 | 9.75 | 13.65 | -0.68 | -5.48% | 4 | 217 | 123.05% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 103.56% |
| 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 | 14.50 | 19.45 | 0.00 | - | - | 1 | 72.17% |
| 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 | 17.50 | 22.50 | 0.00 | - | 1 | 42 | 78.71% |
| SQQQ250620P00030000 | 2024-06-14 2:59PM EDT | 30.00 | 21.80 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 81.64% |
| 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 | 25.50 | 30.40 | 0.00 | - | 2 | 1 | 85.94% |
© 2024 Yahoo. Todos los derechos reservados.