Mercado fechado

ProShares UltraPro Short QQQ (SQQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
10,48+0,08 (+0,77%)
No fechamento: 04:00PM EDT
10,48 0,00 (0,00%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:10.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SQQQ240405C000100002024-03-28 3:59PM EDT2024-04-050.520.500.58+0.01+1.96%7,1973,67945.70%
SQQQ240412C000100002024-03-28 3:57PM EDT2024-04-120.610.620.78-0.02-3.17%1,0322,18550.39%
SQQQ240419C000100002024-03-28 3:50PM EDT2024-04-190.680.700.73-0.01-1.45%4,85711,57544.92%
SQQQ240426C000100002024-03-28 3:58PM EDT2024-04-260.780.780.82-0.01-1.27%1791,74447.46%
SQQQ240503C000100002024-03-28 3:41PM EDT2024-05-030.860.470.89-0.01-1.15%11448348.44%
SQQQ240517C000100002024-03-28 3:32PM EDT2024-05-170.980.991.03-0.01-1.01%3423,05850.78%
SQQQ240621C000100002024-03-28 3:52PM EDT2024-06-211.261.231.350.00-13210,41952.54%
SQQQ240920C000100002024-03-28 3:25PM EDT2024-09-201.751.721.80-0.01-0.57%7005,81453.47%
SQQQ250117C000100002024-03-28 2:48PM EDT2025-01-172.362.322.44-0.04-1.67%686,20458.69%
SQQQ250620C000100002024-03-28 3:59PM EDT2025-06-202.942.083.05-0.26-8.12%1517851.86%
SQQQ260116C000100002024-03-28 3:19PM EDT2026-01-163.503.453.65-0.25-6.67%665,43061.94%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SQQQ240405P000100002024-03-28 3:59PM EDT2024-04-050.060.060.07-0.02-25.00%4,4522,54639.06%
SQQQ240412P000100002024-03-28 3:59PM EDT2024-04-120.170.150.16-0.01-5.56%5641,08042.19%
SQQQ240419P000100002024-03-28 3:58PM EDT2024-04-190.240.210.240.00-2542,73743.75%
SQQQ240426P000100002024-03-28 3:54PM EDT2024-04-260.310.300.35-0.01-3.12%14051948.44%
SQQQ240503P000100002024-03-28 3:44PM EDT2024-05-030.380.350.38-0.03-7.32%1531445.90%
SQQQ240517P000100002024-03-28 3:25PM EDT2024-05-170.510.470.50+0.04+8.51%1932947.27%
SQQQ240621P000100002024-03-28 2:38PM EDT2024-06-210.740.700.74+0.02+2.78%31,84248.83%
SQQQ240920P000100002024-03-27 12:03PM EDT2024-09-201.451.021.350.00-537750.05%
SQQQ250117P000100002024-03-27 3:55PM EDT2025-01-172.201.922.180.00-263,02762.99%
SQQQ250620P000100002024-03-28 12:31PM EDT2025-06-202.662.002.66-0.12-4.32%226257.57%
SQQQ260116P000100002024-03-28 9:54AM EDT2026-01-163.452.103.80-0.13-3.63%73,75659.60%