SQQQ - ProShares UltraPro Short QQQ

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara10 de julho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SQQQ200710C000020002020-07-09 1:41PM EDT2.004.404.254.45+4.40-6.38%221,212.50%
SQQQ200710C000030002020-06-25 10:18AM EDT3.005.013.103.60+5.01--5812.50%
SQQQ200710C000040002020-07-09 2:49PM EDT4.002.362.192.43+2.36-7.45%22737.50%
SQQQ200710C000045002020-07-08 11:23AM EDT4.502.241.602.03+2.24-12734.38%
SQQQ200710C000050002020-07-09 12:48PM EDT5.001.421.291.36+1.42-13.41%4856225.00%
SQQQ200710C000055002020-07-09 3:43PM EDT5.500.870.750.85+0.87-24.35%18108206.25%
SQQQ200710C000060002020-07-09 3:59PM EDT6.000.350.330.35+0.35-31.37%3,1063,09490.63%
SQQQ200710C000065002020-07-09 3:59PM EDT6.500.050.050.06+0.05-68.75%17,37231,67693.75%
SQQQ200710C000070002020-07-09 3:58PM EDT7.000.010.010.02+0.01-80.00%9,60032,199134.38%
SQQQ200710C000075002020-07-09 3:54PM EDT7.500.010.000.02+0.01-50.00%1,63318,956181.25%
SQQQ200710C000080002020-07-09 2:49PM EDT8.000.010.000.01+0.01-2914,226212.50%
SQQQ200710C000085002020-07-09 12:53PM EDT8.500.010.000.01+0.01-13,942262.50%
SQQQ200710C000090002020-07-09 11:17AM EDT9.000.030.000.01+0.03+200.00%83,307300.00%
SQQQ200710C000095002020-07-09 2:52PM EDT9.500.010.000.01+0.01-21,338337.50%
SQQQ200710C000100002020-07-08 11:22AM EDT10.000.010.000.01+0.01-51,477375.00%
SQQQ200710C000105002020-07-07 10:39AM EDT10.500.030.000.01+0.03-5223400.00%
SQQQ200710C000110002020-07-07 10:27AM EDT11.000.010.000.03+0.01-17830512.50%
SQQQ200710C000115002020-07-08 1:17PM EDT11.500.010.000.05+0.01-4410587.50%
SQQQ200710C000120002020-07-07 3:49PM EDT12.000.010.000.01+0.01-21,073500.00%
SQQQ200710C000125002020-06-29 10:06AM EDT12.500.100.000.01+0.10-860525.00%
SQQQ200710C000130002020-06-23 10:23AM EDT13.000.050.000.05+0.05-1140675.00%
SQQQ200710C000135002020-06-25 10:19AM EDT13.500.050.000.05+0.05-116706.25%
SQQQ200710C000140002020-06-22 9:54AM EDT14.000.050.000.13+0.05-138862.50%
SQQQ200710C000145002020-06-24 11:13AM EDT14.500.050.000.13+0.05-18887.50%
SQQQ200710C000150002020-06-24 9:59AM EDT15.000.050.000.13+0.05-537918.75%
SQQQ200710C000155002020-06-15 2:06PM EDT15.500.100.000.13+0.10-11943.75%
SQQQ200710C000160002020-07-02 10:01AM EDT16.000.040.000.01+0.04-38675.00%
Opções de vendapara10 de julho de 2020
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SQQQ200710P000040002020-07-01 2:09PM EDT4.000.060.000.13+0.06--36637.50%
SQQQ200710P000050002020-07-06 2:17PM EDT5.000.030.000.09+0.03--10343.75%
SQQQ200710P000055002020-07-07 11:37AM EDT5.500.020.000.05+0.02-111196.88%
SQQQ200710P000060002020-07-09 3:58PM EDT6.000.020.000.02+0.02-1,2241,27775.00%
SQQQ200710P000065002020-07-09 3:51PM EDT6.500.240.200.26+0.24+50.00%2,5291,63189.06%
SQQQ200710P000070002020-07-09 3:32PM EDT7.000.580.650.79+0.58+7.41%180930175.00%
SQQQ200710P000075002020-07-09 3:35PM EDT7.501.101.121.31+1.10+19.57%3131,156240.63%
SQQQ200710P000080002020-07-09 11:01AM EDT8.001.461.621.79+1.46-2.67%51386281.25%
SQQQ200710P000085002020-07-09 2:11PM EDT8.502.102.102.27+2.10+8.81%3290262.50%
SQQQ200710P000090002020-07-09 2:00PM EDT9.002.572.592.82+2.57+5.33%2228387.50%
SQQQ200710P000095002020-07-06 12:16PM EDT9.502.883.103.30+2.88-1114412.50%
SQQQ200710P000100002020-07-07 2:38PM EDT10.003.353.603.80+3.35-149456.25%
SQQQ200710P000105002020-06-24 9:58AM EDT10.502.854.104.30+2.85-25493.75%
SQQQ200710P000110002020-07-09 1:50PM EDT11.004.604.554.80+4.60+22.99%112756.25%
SQQQ200710P000115002020-06-29 11:47AM EDT11.503.404.955.45+3.40-27562.50%
SQQQ200710P000120002020-07-07 11:02AM EDT12.005.515.605.85+5.51-11684.38%
SQQQ200710P000125002020-06-23 10:20AM EDT12.505.106.106.25+5.10-9495781.25%
SQQQ200710P000130002020-06-29 9:54AM EDT13.004.576.556.90+4.57-30750.00%
SQQQ200710P000140002020-06-29 9:54AM EDT14.005.577.507.85+5.57-331,056.25%
SQQQ200710P000150002020-07-01 11:33AM EDT15.007.408.558.80+7.40-221,034.38%
SQQQ200710P000155002020-07-02 9:36AM EDT15.508.509.059.25+8.50-11956.25%
SQQQ200710P000160002020-07-09 11:13AM EDT16.009.409.609.75+9.40+13.25%41981.25%