U.S. markets open in 2 hours 57 minutes
F S&P 500
5,428.50 -9.00 (-0.17%) F Dow Jones
38,479.00 -126.00 (-0.33%) F Nasdaq
19,698.00 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,018.30 -10.70 (-0.53%) Petróleo
78.31 -0.14 (-0.18%) Oro
2,336.10 -13.00 (-0.55%)
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 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 | 2024-06-14 11:33AM EDT | 1.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SQQQ260116C00003000 | 2024-05-14 11:06AM EDT | 3.00 | 8.72 | 3.00 | 7.95 | 0.00 | - | 5 | 8 | 262.11% |
| SQQQ260116C00004000 | 2024-06-12 10:48AM EDT | 4.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ260116C00005000 | 2024-06-14 12:33PM EDT | 5.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SQQQ260116C00006000 | 2024-06-14 3:46PM EDT | 6.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SQQQ260116C00007000 | 2024-06-14 3:37PM EDT | 7.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SQQQ260116C00008000 | 2024-06-14 3:35PM EDT | 8.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| SQQQ260116C00009000 | 2024-06-14 3:19PM EDT | 9.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| SQQQ260116C00010000 | 2024-06-14 2:44PM EDT | 10.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SQQQ260116C00011000 | 2024-06-14 3:09PM EDT | 11.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| SQQQ260116C00012000 | 2024-06-14 3:58PM EDT | 12.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| SQQQ260116C00013000 | 2024-06-05 2:43PM EDT | 13.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQQQ260116C00014000 | 2024-06-13 2:48PM EDT | 14.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 12.50% |
| SQQQ260116C00015000 | 2024-06-14 3:33PM EDT | 15.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SQQQ260116C00016000 | 2024-06-14 9:54AM EDT | 16.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ260116C00017000 | 2024-06-14 3:26PM EDT | 17.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SQQQ260116C00018000 | 2024-06-10 12:29PM EDT | 18.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SQQQ260116C00019000 | 2024-06-06 11:43AM EDT | 19.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SQQQ260116C00020000 | 2024-06-14 3:59PM EDT | 20.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SQQQ260116C00021000 | 2024-06-06 2:20PM EDT | 21.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SQQQ260116C00022000 | 2024-06-14 9:42AM EDT | 22.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SQQQ260116C00023000 | 2024-06-14 3:14PM EDT | 23.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SQQQ260116C00024000 | 2024-05-20 3:39PM EDT | 24.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ260116C00025000 | 2024-06-13 3:13PM EDT | 25.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| SQQQ260116C00026000 | 2024-06-12 10:19AM EDT | 26.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| SQQQ260116C00027000 | 2024-06-13 11:57AM EDT | 27.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SQQQ260116C00028000 | 2024-05-13 2:33PM EDT | 28.00 | 1.34 | 0.01 | 1.96 | 0.00 | - | 7 | 378 | 85.01% |
| SQQQ260116C00029000 | 2024-05-21 11:29AM EDT | 29.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SQQQ260116C00030000 | 2024-06-14 11:33AM EDT | 30.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SQQQ260116C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SQQQ260116P00002000 | 2024-05-08 9:30AM EDT | 2.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SQQQ260116P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SQQQ260116P00004000 | 2024-06-14 3:05PM EDT | 4.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SQQQ260116P00005000 | 2024-06-14 3:50PM EDT | 5.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SQQQ260116P00006000 | 2024-05-29 11:09AM EDT | 6.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SQQQ260116P00007000 | 2024-06-13 2:08PM EDT | 7.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SQQQ260116P00008000 | 2024-06-14 3:21PM EDT | 8.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 1.56% |
| SQQQ260116P00009000 | 2024-06-14 12:44PM EDT | 9.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ260116P00010000 | 2024-06-14 10:42AM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ260116P00011000 | 2024-06-14 10:56AM EDT | 11.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ260116P00012000 | 2024-06-06 11:54AM EDT | 12.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ260116P00013000 | 2024-06-07 12:21PM EDT | 13.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SQQQ260116P00014000 | 2024-05-14 10:26AM EDT | 14.00 | 6.05 | 6.25 | 8.35 | 0.00 | - | 1 | 132 | 73.19% |
| SQQQ260116P00015000 | 2024-06-10 9:52AM EDT | 15.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SQQQ260116P00016000 | 2024-05-31 9:30AM EDT | 16.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 60.21% |
| SQQQ260116P00018000 | 2024-04-25 11:53AM EDT | 18.00 | 7.81 | 7.65 | 12.45 | 0.00 | - | 1 | 204 | 52.25% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.00 | 12.80 | 0.00 | - | 2 | 90 | 99.80% |
| SQQQ260116P00020000 | 2024-05-30 3:31PM EDT | 20.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 108.98% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 11.00 | 14.90 | 0.00 | - | 20 | 95 | 84.52% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 99.90% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.55 | 16.25 | 0.00 | - | 5 | 24 | 70.22% |
| SQQQ260116P00025000 | 2024-06-14 9:43AM EDT | 25.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 14.50 | 19.50 | 0.00 | - | 452 | 170 | 106.20% |
| SQQQ260116P00027000 | 2024-05-22 11:47AM EDT | 27.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SQQQ260116P00035000 | 2024-06-14 9:43AM EDT | 35.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.