Mercados españoles cerrados

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,22+1,32 (+1,50%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara5 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ210305C000550002021-02-23 9:38AM EST55.0036.5033.2537.50+2.50+7.35%18267.58%
TQQQ210305C000600002021-02-23 9:36AM EST60.0032.6528.4032.500.00-211232.72%
TQQQ210305C000650002021-02-19 10:45AM EST65.0026.5423.2527.50+2.41+9.99%412192.29%
TQQQ210305C000700002021-02-26 1:32PM EST70.0021.3019.3522.30+1.80+9.23%2866175.78%
TQQQ210305C000750002021-02-26 2:05PM EST75.0016.6414.4517.85+0.22+1.34%573150.59%
TQQQ210305C000800002021-02-26 3:54PM EST80.0011.109.8513.60+0.15+1.37%438197129.20%
TQQQ210305C000850002021-02-26 3:54PM EST85.008.276.408.60+0.37+4.68%925542106.40%
TQQQ210305C000900002021-02-26 3:58PM EST90.004.714.154.70-0.14-2.89%3,4221,47897.12%
TQQQ210305C000910002021-02-26 3:59PM EST91.004.003.504.00-0.26-6.10%1,52826492.16%
TQQQ210305C000920002021-02-26 3:58PM EST92.003.413.253.70-0.31-8.33%2,18036194.68%
TQQQ210305C000930002021-02-26 3:57PM EST93.003.002.703.10-0.25-7.69%2,8923,00990.28%
TQQQ210305C000940002021-02-26 3:59PM EST94.002.692.032.55-0.26-8.81%1,22964584.23%
TQQQ210305C000950002021-02-26 3:58PM EST95.001.711.712.20-0.79-31.60%6,0961,55483.25%
TQQQ210305C000960002021-02-26 3:57PM EST96.001.731.651.81-0.52-23.11%3,04176684.03%
TQQQ210305C000970002021-02-26 3:59PM EST97.001.360.871.53-0.64-32.00%74288676.32%
TQQQ210305C000980002021-02-26 3:58PM EST98.001.200.591.15-0.49-28.99%3,7261,41172.07%
TQQQ210305C000990002021-02-26 3:48PM EST99.000.960.620.97-0.44-31.43%48081074.51%
TQQQ210305C001000002021-02-26 4:00PM EST100.000.500.500.78-0.62-55.36%4,3503,77073.73%
TQQQ210305C001010002021-02-26 3:58PM EST101.000.580.100.59-0.42-42.00%82240465.82%
TQQQ210305C001020002021-02-26 3:53PM EST102.000.460.300.57-0.37-44.58%1,05268673.83%
TQQQ210305C001030002021-02-26 3:59PM EST103.000.330.140.39-0.50-60.24%52751768.95%
TQQQ210305C001040002021-02-26 3:43PM EST104.000.280.000.29-0.42-60.00%68960164.06%
TQQQ210305C001050002021-02-26 3:58PM EST105.000.180.150.26-0.39-68.42%3,2272,40271.88%
TQQQ210305C001060002021-02-26 3:30PM EST106.000.190.140.22-0.26-57.78%1,8021,82273.24%
TQQQ210305C001070002021-02-26 3:52PM EST107.000.130.100.16-0.33-71.74%25689771.88%
TQQQ210305C001080002021-02-26 3:40PM EST108.000.100.000.11-0.35-77.78%25638765.23%
TQQQ210305C001090002021-02-26 3:52PM EST109.000.080.000.20-0.19-70.37%10428674.41%
TQQQ210305C001100002021-02-26 3:58PM EST110.000.080.050.10-0.19-70.37%2,1422,04673.83%
TQQQ210305C001110002021-02-26 3:58PM EST111.000.040.000.07-0.19-82.61%8823968.75%
TQQQ210305C001120002021-02-26 3:48PM EST112.000.050.010.06-0.39-88.64%17576171.09%
TQQQ210305C001130002021-02-26 3:11PM EST113.000.050.000.11-0.19-79.17%4716078.13%
TQQQ210305C001140002021-02-26 2:17PM EST114.000.050.010.05-0.11-68.75%9116774.22%
TQQQ210305C001150002021-02-26 3:51PM EST115.000.030.000.07-0.16-84.21%12142678.13%
TQQQ210305C001160002021-02-26 9:30AM EST116.000.030.000.50-0.07-70.00%11144108.59%
TQQQ210305C001170002021-02-26 2:46PM EST117.000.030.000.03-0.09-75.00%452975.00%
TQQQ210305C001180002021-02-26 3:55PM EST118.000.100.010.03-0.01-9.09%98679.69%
TQQQ210305C001190002021-02-25 11:38AM EST119.000.020.010.03-0.03-60.00%1522381.25%
TQQQ210305C001200002021-02-26 12:40PM EST120.000.030.000.03-0.12-80.00%2250781.25%
TQQQ210305C001210002021-02-25 2:37PM EST121.000.070.000.550.00-6033124.41%
TQQQ210305C001220002021-02-25 10:42AM EST122.000.050.000.030.00-2522885.16%
TQQQ210305C001230002021-02-24 3:51PM EST123.000.100.000.05+0.04+66.67%17692.19%
TQQQ210305C001240002021-02-19 1:17PM EST124.000.100.002.390.00-18182.42%
TQQQ210305C001250002021-02-26 1:44PM EST125.000.020.010.03-0.05-71.43%31224893.75%
TQQQ210305C001300002021-02-26 3:45PM EST130.000.010.000.03-0.02-66.67%18174100.00%
TQQQ210305C001350002021-02-25 3:12PM EST135.000.030.010.300.00-100265144.53%
TQQQ210305C001400002021-02-18 11:10AM EST140.000.070.000.18-0.01-12.50%356143.75%
Ventaspara5 de marzo de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ210305P000500002021-02-26 3:53PM EST50.000.040.040.05-0.08-66.67%516248175.00%
TQQQ210305P000550002021-02-26 2:56PM EST55.000.100.060.13-0.14-58.33%179236164.06%
TQQQ210305P000600002021-02-26 3:41PM EST60.000.170.070.23-0.22-56.41%5,327376148.05%
TQQQ210305P000650002021-02-26 3:55PM EST65.000.270.250.37-0.46-63.01%1,101582139.45%
TQQQ210305P000700002021-02-26 3:56PM EST70.000.600.450.79-0.59-49.58%1,7781,390132.03%
TQQQ210305P000750002021-02-26 3:57PM EST75.001.050.871.35-0.88-45.60%1,2192,833122.75%
TQQQ210305P000800002021-02-26 3:58PM EST80.001.881.842.00-1.14-37.75%4,7002,682113.67%
TQQQ210305P000850002021-02-26 3:58PM EST85.003.152.903.45-1.41-30.92%2,8753,296104.10%
TQQQ210305P000900002021-02-26 3:59PM EST90.004.934.755.20-1.62-24.73%3,0406,39992.48%
TQQQ210305P000910002021-02-26 3:59PM EST91.005.215.055.75-1.94-27.13%6451,58189.50%
TQQQ210305P000920002021-02-26 3:59PM EST92.006.105.206.10-0.93-13.23%74548982.18%
TQQQ210305P000930002021-02-26 3:47PM EST93.006.005.907.25-2.05-25.47%21722088.09%
TQQQ210305P000940002021-02-26 3:51PM EST94.006.094.607.35-3.41-35.89%12339059.28%
TQQQ210305P000950002021-02-26 3:52PM EST95.007.056.607.95-2.06-22.61%1,1082,19772.51%
TQQQ210305P000960002021-02-26 3:40PM EST96.006.306.058.55-3.55-36.04%27043351.47%
TQQQ210305P000970002021-02-26 3:57PM EST97.007.207.909.30-3.63-33.52%27438065.67%
TQQQ210305P000980002021-02-26 3:59PM EST98.009.658.0510.00-1.69-14.90%19916982.08%
TQQQ210305P000990002021-02-26 3:52PM EST99.008.318.5011.00-3.84-31.60%7320087.16%
TQQQ210305P001000002021-02-26 3:57PM EST100.0010.2010.2011.70-2.60-20.31%1,2292,03052.34%
TQQQ210305P001010002021-02-26 3:58PM EST101.0010.5111.0012.60-0.49-4.45%6656184.38%
TQQQ210305P001020002021-02-26 3:33PM EST102.0012.2010.9513.55-1.50-10.95%17037887.01%
TQQQ210305P001030002021-02-26 3:50PM EST103.0012.7511.4014.35-2.20-14.72%21819383.50%
TQQQ210305P001040002021-02-26 1:55PM EST104.0013.9212.4515.55-2.31-14.23%128595.31%
TQQQ210305P001050002021-02-26 3:50PM EST105.0014.8114.6016.20-3.42-18.76%41084184.38%
TQQQ210305P001060002021-02-26 10:49AM EST106.0014.6414.2017.45-1.01-6.45%3419099.27%
TQQQ210305P001070002021-02-26 3:44PM EST107.0015.3615.5518.55-3.58-18.90%63172107.13%
TQQQ210305P001080002021-02-26 3:10PM EST108.0016.8717.2019.40-1.53-8.32%59260104.59%
TQQQ210305P001090002021-02-26 12:47PM EST109.0017.2717.1520.45+4.41+34.29%2794110.35%
TQQQ210305P001100002021-02-26 12:14PM EST110.0018.2018.2021.75-4.90-21.21%41295126.07%
TQQQ210305P001110002021-02-26 2:35PM EST111.0019.6019.1022.55-2.88-12.81%1553121.78%
TQQQ210305P001120002021-02-26 2:17PM EST112.0021.5919.5023.80-1.48-6.42%428135.35%
TQQQ210305P001130002021-02-26 10:27AM EST113.0022.5020.5024.85+12.60+127.27%427140.82%
TQQQ210305P001140002021-02-16 3:49PM EST114.008.5021.5025.750.00--13140.53%
TQQQ210305P001150002021-02-24 3:22PM EST115.0026.6722.5026.95+8.65+48.00%1085151.76%
TQQQ210305P001160002021-02-24 12:59PM EST116.0019.6424.0028.350.00-6068169.38%
TQQQ210305P001170002021-02-19 1:16PM EST117.0013.1025.0029.200.00-11167.82%
TQQQ210305P001180002021-02-19 2:21PM EST118.0013.9526.0030.200.00-93171.29%
TQQQ210305P001200002021-02-17 3:07PM EST120.0023.9827.5031.800.00-214162.60%
TQQQ210305P001210002021-02-17 10:13AM EST121.0015.3828.5032.800.00--1165.82%
TQQQ210305P001220002021-02-16 1:32PM EST122.0013.7030.0034.200.00--2184.77%
TQQQ210305P001250002021-02-23 10:45AM EST125.0028.9532.5036.800.00-221178.08%
TQQQ210305P001300002021-02-23 2:56PM EST130.0036.0038.0042.200.00-3726209.52%
TQQQ210305P001350002021-01-28 2:43PM EST135.0041.0042.5046.700.00-12201.37%