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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-06-26 1:48PM EDT | 1.00 | 6.75 | 4.50 | 9.50 | 0.00 | - | 202 | 211 | 0.00% |
| SQQQ260116C00003000 | 2024-06-26 10:37AM EDT | 3.00 | 4.90 | 2.50 | 7.50 | 0.00 | - | 1 | 7 | 223.83% |
| SQQQ260116C00004000 | 2024-06-26 3:51PM EDT | 4.00 | 4.47 | 3.60 | 7.00 | 0.00 | - | 1 | 23 | 94.92% |
| SQQQ260116C00005000 | 2024-06-28 1:43PM EDT | 5.00 | 3.37 | 3.50 | 4.95 | -0.38 | -10.13% | 7 | 1,358 | 70.51% |
| SQQQ260116C00006000 | 2024-06-26 10:28AM EDT | 6.00 | 3.15 | 0.50 | 5.50 | 0.00 | - | 1 | 293 | 135.64% |
| SQQQ260116C00007000 | 2024-06-28 1:03PM EDT | 7.00 | 2.47 | 2.37 | 3.50 | -0.13 | -5.00% | 12 | 162 | 60.40% |
| SQQQ260116C00008000 | 2024-06-28 3:45PM EDT | 8.00 | 2.41 | 2.36 | 2.42 | +0.01 | +0.42% | 115 | 581 | 56.69% |
| SQQQ260116C00009000 | 2024-06-28 3:37PM EDT | 9.00 | 2.22 | 2.15 | 2.22 | +0.02 | +0.91% | 35 | 4,451 | 60.25% |
| SQQQ260116C00010000 | 2024-06-28 3:14PM EDT | 10.00 | 2.02 | 1.88 | 2.05 | +0.11 | +5.76% | 24 | 7,182 | 61.96% |
| SQQQ260116C00011000 | 2024-06-28 10:28AM EDT | 11.00 | 1.73 | 0.03 | 1.98 | -0.12 | -6.49% | 2 | 2,639 | 68.26% |
| SQQQ260116C00012000 | 2024-06-28 10:36AM EDT | 12.00 | 1.51 | 1.49 | 1.90 | -0.12 | -7.36% | 108 | 982 | 66.41% |
| SQQQ260116C00013000 | 2024-06-27 11:57AM EDT | 13.00 | 1.50 | 0.00 | 3.75 | 0.00 | - | 2 | 154 | 75.20% |
| SQQQ260116C00014000 | 2024-06-26 10:37AM EDT | 14.00 | 1.49 | 1.22 | 1.60 | +0.11 | +7.97% | 1 | 427 | 67.77% |
| SQQQ260116C00015000 | 2024-06-28 11:02AM EDT | 15.00 | 1.35 | 1.28 | 2.09 | 0.00 | - | 4 | 1,305 | 78.03% |
| SQQQ260116C00016000 | 2024-06-28 3:59PM EDT | 16.00 | 1.25 | 1.16 | 1.25 | +0.01 | +0.81% | 16 | 430 | 69.19% |
| SQQQ260116C00017000 | 2024-06-26 3:54PM EDT | 17.00 | 1.20 | 0.05 | 2.95 | 0.00 | - | 5 | 270 | 79.54% |
| SQQQ260116C00018000 | 2024-06-21 10:22AM EDT | 18.00 | 1.25 | 0.00 | 2.45 | 0.00 | - | 1 | 382 | 75.20% |
| SQQQ260116C00019000 | 2024-06-27 3:34PM EDT | 19.00 | 1.15 | 0.15 | 5.00 | 0.00 | - | 2 | 177 | 110.94% |
| SQQQ260116C00020000 | 2024-06-28 1:45PM EDT | 20.00 | 1.06 | 1.05 | 1.10 | -0.04 | -3.64% | 38 | 2,771 | 75.88% |
| SQQQ260116C00021000 | 2024-06-27 3:53PM EDT | 21.00 | 1.04 | 0.50 | 1.20 | 0.00 | - | 9 | 140 | 71.68% |
| SQQQ260116C00022000 | 2024-06-28 3:33PM EDT | 22.00 | 1.00 | 0.62 | 1.13 | -0.03 | -2.91% | 1 | 594 | 74.32% |
| SQQQ260116C00023000 | 2024-06-28 9:48AM EDT | 23.00 | 0.90 | 0.00 | 5.00 | -0.03 | -3.23% | 1 | 296 | 117.53% |
| SQQQ260116C00024000 | 2024-06-21 11:33AM EDT | 24.00 | 0.89 | 0.57 | 1.23 | 0.00 | - | 250 | 433 | 78.56% |
| SQQQ260116C00025000 | 2024-06-27 10:02AM EDT | 25.00 | 0.88 | 0.70 | 1.50 | 0.00 | - | 14 | 1,754 | 85.84% |
| SQQQ260116C00026000 | 2024-06-27 9:30AM EDT | 26.00 | 0.78 | 0.35 | 5.00 | 0.00 | - | 5 | 298 | 126.95% |
| SQQQ260116C00027000 | 2024-06-20 12:34PM EDT | 27.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 338 | 25.00% |
| SQQQ260116C00028000 | 2024-06-21 11:31AM EDT | 28.00 | 1.05 | 0.01 | 1.96 | 0.00 | - | 250 | 247 | 87.11% |
| SQQQ260116C00029000 | 2024-06-21 11:42AM EDT | 29.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 251 | 117 | 127.10% |
| SQQQ260116C00030000 | 2024-06-28 1:00PM EDT | 30.00 | 0.73 | 0.73 | 0.86 | -0.02 | -2.67% | 8 | 2,044 | 84.03% |
| SQQQ260116C00035000 | 2024-06-28 3:58PM EDT | 35.00 | 0.65 | 0.60 | 0.92 | -0.05 | -7.14% | 184 | 4,906 | 88.53% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-06-14 10:01AM EDT | 1.00 | 0.50 | 0.00 | 4.35 | 0.00 | - | 1 | 9 | 0.00% |
| SQQQ260116P00002000 | 2024-06-21 11:05AM EDT | 2.00 | 0.39 | 0.06 | 4.45 | 0.00 | - | 2 | 6 | 0.00% |
| SQQQ260116P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| SQQQ260116P00004000 | 2024-06-24 1:27PM EDT | 4.00 | 0.55 | 0.35 | 4.80 | 0.00 | - | 778 | 1,080 | 182.71% |
| SQQQ260116P00005000 | 2024-06-28 10:31AM EDT | 5.00 | 0.97 | 0.85 | 1.08 | +0.09 | +10.23% | 1 | 4,034 | 71.29% |
| SQQQ260116P00006000 | 2024-06-28 3:27PM EDT | 6.00 | 1.40 | 1.30 | 2.13 | +0.01 | +0.72% | 38 | 607 | 79.98% |
| SQQQ260116P00007000 | 2024-06-28 1:21PM EDT | 7.00 | 1.90 | 1.30 | 2.20 | -0.50 | -20.83% | 284 | 1,593 | 63.18% |
| SQQQ260116P00008000 | 2024-06-27 2:37PM EDT | 8.00 | 2.75 | 2.55 | 3.25 | +0.10 | +3.77% | 4 | 1,589 | 78.08% |
| SQQQ260116P00009000 | 2024-06-27 2:50PM EDT | 9.00 | 3.35 | 3.25 | 3.50 | +0.10 | +3.08% | 6 | 2,975 | 72.31% |
| SQQQ260116P00010000 | 2024-06-28 12:05PM EDT | 10.00 | 4.35 | 4.00 | 5.00 | +0.34 | +8.48% | 2 | 4,468 | 82.37% |
| SQQQ260116P00011000 | 2024-06-17 1:08PM EDT | 11.00 | 4.80 | 4.10 | 7.50 | +0.03 | +0.63% | 1 | 698 | 95.80% |
| SQQQ260116P00012000 | 2024-06-21 9:57AM EDT | 12.00 | 5.50 | 3.00 | 8.00 | -0.16 | -2.83% | 5 | 612 | 68.51% |
| SQQQ260116P00013000 | 2024-06-07 12:21PM EDT | 13.00 | 5.85 | 4.00 | 9.00 | 0.00 | - | 2 | 481 | 72.95% |
| SQQQ260116P00014000 | 2024-06-27 11:47AM EDT | 14.00 | 7.29 | 5.00 | 10.00 | 0.00 | - | 1 | 133 | 76.86% |
| SQQQ260116P00015000 | 2024-06-20 11:39AM EDT | 15.00 | 8.20 | 5.50 | 8.50 | 0.00 | - | 1 | 107 | 80.42% |
| SQQQ260116P00016000 | 2024-06-20 2:58PM EDT | 16.00 | 8.98 | 6.50 | 11.50 | 0.00 | - | 1 | 15 | 71.19% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 57.72% |
| SQQQ260116P00018000 | 2024-06-20 2:57PM EDT | 18.00 | 10.98 | 8.50 | 13.50 | 0.00 | - | 1 | 204 | 76.66% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.00 | 12.80 | 0.00 | - | 2 | 90 | 98.97% |
| SQQQ260116P00020000 | 2024-06-28 2:59PM EDT | 20.00 | 11.72 | 10.00 | 13.30 | -0.28 | -2.33% | 1 | 169 | 89.01% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 108.35% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 11.00 | 14.90 | 0.00 | - | 20 | 95 | 82.86% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 98.83% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.55 | 16.25 | 0.00 | - | 5 | 24 | 66.99% |
| SQQQ260116P00025000 | 2024-06-14 9:43AM EDT | 25.00 | 17.28 | 14.50 | 17.50 | 0.00 | - | 6 | 245 | 76.76% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 14.50 | 19.50 | 0.00 | - | 452 | 170 | 105.18% |
| SQQQ260116P00027000 | 2024-05-22 11:47AM EDT | 27.00 | 17.79 | 16.50 | 21.50 | 0.00 | - | 2 | 243 | 61.23% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 225 | 180 | 0.00% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 450 | 47 | 0.00% |
| SQQQ260116P00030000 | 2024-06-11 2:41PM EDT | 30.00 | 21.20 | 19.50 | 24.50 | 0.00 | - | 30 | 52 | 64.94% |
| SQQQ260116P00035000 | 2024-06-14 9:43AM EDT | 35.00 | 26.68 | 24.50 | 29.50 | 0.00 | - | 6 | 82 | 70.02% |
© 2024 Yahoo. Todos los derechos reservados.