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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ260116C000010002024-06-26 1:48PM EDT1.006.754.509.500.00-2022110.00%
SQQQ260116C000030002024-06-26 10:37AM EDT3.004.902.507.500.00-17223.83%
SQQQ260116C000040002024-06-26 3:51PM EDT4.004.473.607.000.00-12394.92%
SQQQ260116C000050002024-06-28 1:43PM EDT5.003.373.504.95-0.38-10.13%71,35870.51%
SQQQ260116C000060002024-06-26 10:28AM EDT6.003.150.505.500.00-1293135.64%
SQQQ260116C000070002024-06-28 1:03PM EDT7.002.472.373.50-0.13-5.00%1216260.40%
SQQQ260116C000080002024-06-28 3:45PM EDT8.002.412.362.42+0.01+0.42%11558156.69%
SQQQ260116C000090002024-06-28 3:37PM EDT9.002.222.152.22+0.02+0.91%354,45160.25%
SQQQ260116C000100002024-06-28 3:14PM EDT10.002.021.882.05+0.11+5.76%247,18261.96%
SQQQ260116C000110002024-06-28 10:28AM EDT11.001.730.031.98-0.12-6.49%22,63968.26%
SQQQ260116C000120002024-06-28 10:36AM EDT12.001.511.491.90-0.12-7.36%10898266.41%
SQQQ260116C000130002024-06-27 11:57AM EDT13.001.500.003.750.00-215475.20%
SQQQ260116C000140002024-06-26 10:37AM EDT14.001.491.221.60+0.11+7.97%142767.77%
SQQQ260116C000150002024-06-28 11:02AM EDT15.001.351.282.090.00-41,30578.03%
SQQQ260116C000160002024-06-28 3:59PM EDT16.001.251.161.25+0.01+0.81%1643069.19%
SQQQ260116C000170002024-06-26 3:54PM EDT17.001.200.052.950.00-527079.54%
SQQQ260116C000180002024-06-21 10:22AM EDT18.001.250.002.450.00-138275.20%
SQQQ260116C000190002024-06-27 3:34PM EDT19.001.150.155.000.00-2177110.94%
SQQQ260116C000200002024-06-28 1:45PM EDT20.001.061.051.10-0.04-3.64%382,77175.88%
SQQQ260116C000210002024-06-27 3:53PM EDT21.001.040.501.200.00-914071.68%
SQQQ260116C000220002024-06-28 3:33PM EDT22.001.000.621.13-0.03-2.91%159474.32%
SQQQ260116C000230002024-06-28 9:48AM EDT23.000.900.005.00-0.03-3.23%1296117.53%
SQQQ260116C000240002024-06-21 11:33AM EDT24.000.890.571.230.00-25043378.56%
SQQQ260116C000250002024-06-27 10:02AM EDT25.000.880.701.500.00-141,75485.84%
SQQQ260116C000260002024-06-27 9:30AM EDT26.000.780.355.000.00-5298126.95%
SQQQ260116C000270002024-06-20 12:34PM EDT27.000.810.000.000.00-1033825.00%
SQQQ260116C000280002024-06-21 11:31AM EDT28.001.050.011.960.00-25024787.11%
SQQQ260116C000290002024-06-21 11:42AM EDT29.000.860.005.000.00-251117127.10%
SQQQ260116C000300002024-06-28 1:00PM EDT30.000.730.730.86-0.02-2.67%82,04484.03%
SQQQ260116C000350002024-06-28 3:58PM EDT35.000.650.600.92-0.05-7.14%1844,90688.53%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SQQQ260116P000010002024-06-14 10:01AM EDT1.000.500.004.350.00-190.00%
SQQQ260116P000020002024-06-21 11:05AM EDT2.000.390.064.450.00-260.00%
SQQQ260116P000030002024-05-29 9:30AM EDT3.000.220.000.000.00-11025.00%
SQQQ260116P000040002024-06-24 1:27PM EDT4.000.550.354.800.00-7781,080182.71%
SQQQ260116P000050002024-06-28 10:31AM EDT5.000.970.851.08+0.09+10.23%14,03471.29%
SQQQ260116P000060002024-06-28 3:27PM EDT6.001.401.302.13+0.01+0.72%3860779.98%
SQQQ260116P000070002024-06-28 1:21PM EDT7.001.901.302.20-0.50-20.83%2841,59363.18%
SQQQ260116P000080002024-06-27 2:37PM EDT8.002.752.553.25+0.10+3.77%41,58978.08%
SQQQ260116P000090002024-06-27 2:50PM EDT9.003.353.253.50+0.10+3.08%62,97572.31%
SQQQ260116P000100002024-06-28 12:05PM EDT10.004.354.005.00+0.34+8.48%24,46882.37%
SQQQ260116P000110002024-06-17 1:08PM EDT11.004.804.107.50+0.03+0.63%169895.80%
SQQQ260116P000120002024-06-21 9:57AM EDT12.005.503.008.00-0.16-2.83%561268.51%
SQQQ260116P000130002024-06-07 12:21PM EDT13.005.854.009.000.00-248172.95%
SQQQ260116P000140002024-06-27 11:47AM EDT14.007.295.0010.000.00-113376.86%
SQQQ260116P000150002024-06-20 11:39AM EDT15.008.205.508.500.00-110780.42%
SQQQ260116P000160002024-06-20 2:58PM EDT16.008.986.5011.500.00-11571.19%
SQQQ260116P000170002024-03-13 12:30PM EDT17.008.156.559.400.00-25957.72%
SQQQ260116P000180002024-06-20 2:57PM EDT18.0010.988.5013.500.00-120476.66%
SQQQ260116P000190002024-04-19 9:30AM EDT19.009.408.0012.800.00-29098.97%
SQQQ260116P000200002024-06-28 2:59PM EDT20.0011.7210.0013.30-0.28-2.33%116989.01%
SQQQ260116P000210002024-02-22 3:33PM EDT21.0012.9010.4015.000.00-118108.35%
SQQQ260116P000220002024-04-25 2:23PM EDT22.0012.2511.0014.900.00-209582.86%
SQQQ260116P000230002024-03-05 11:30AM EDT23.0013.7711.9016.450.00-3398.83%
SQQQ260116P000240002024-04-05 3:45PM EDT24.0014.3611.5516.250.00-52466.99%
SQQQ260116P000250002024-06-14 9:43AM EDT25.0017.2814.5017.500.00-624576.76%
SQQQ260116P000260002024-04-16 2:11PM EDT26.0016.7814.5019.500.00-452170105.18%
SQQQ260116P000270002024-05-22 11:47AM EDT27.0017.7916.5021.500.00-224361.23%
SQQQ260116P000280002024-04-19 2:16PM EDT28.0016.800.000.000.00-2251800.00%
SQQQ260116P000290002024-04-19 3:03PM EDT29.0018.440.000.000.00-450470.00%
SQQQ260116P000300002024-06-11 2:41PM EDT30.0021.2019.5024.500.00-305264.94%
SQQQ260116P000350002024-06-14 9:43AM EDT35.0026.6824.5029.500.00-68270.02%