Mercados españoles cerrados
IBEX 35
8.225,00-92,80(-1,12%)Euro Stoxx 50
3.636,44-48,84(-1,33%)Dólar/Euro
1,2088-0,0099(-0,81%)
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
Llamadaspara5 de marzo de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ210305C00055000 | 2021-02-23 9:38AM EST | 55.00 | 36.50 | 33.25 | 37.50 | +2.50 | +7.35% | 1 | 8 | 267.58% |
| TQQQ210305C00060000 | 2021-02-23 9:36AM EST | 60.00 | 32.65 | 28.40 | 32.50 | 0.00 | - | 2 | 11 | 232.72% |
| TQQQ210305C00065000 | 2021-02-19 10:45AM EST | 65.00 | 26.54 | 23.25 | 27.50 | +2.41 | +9.99% | 4 | 12 | 192.29% |
| TQQQ210305C00070000 | 2021-02-26 1:32PM EST | 70.00 | 21.30 | 19.35 | 22.30 | +1.80 | +9.23% | 28 | 66 | 175.78% |
| TQQQ210305C00075000 | 2021-02-26 2:05PM EST | 75.00 | 16.64 | 14.45 | 17.85 | +0.22 | +1.34% | 5 | 73 | 150.59% |
| TQQQ210305C00080000 | 2021-02-26 3:54PM EST | 80.00 | 11.10 | 9.85 | 13.60 | +0.15 | +1.37% | 438 | 197 | 129.20% |
| TQQQ210305C00085000 | 2021-02-26 3:54PM EST | 85.00 | 8.27 | 6.40 | 8.60 | +0.37 | +4.68% | 925 | 542 | 106.40% |
| TQQQ210305C00090000 | 2021-02-26 3:58PM EST | 90.00 | 4.71 | 4.15 | 4.70 | -0.14 | -2.89% | 3,422 | 1,478 | 97.12% |
| TQQQ210305C00091000 | 2021-02-26 3:59PM EST | 91.00 | 4.00 | 3.50 | 4.00 | -0.26 | -6.10% | 1,528 | 264 | 92.16% |
| TQQQ210305C00092000 | 2021-02-26 3:58PM EST | 92.00 | 3.41 | 3.25 | 3.70 | -0.31 | -8.33% | 2,180 | 361 | 94.68% |
| TQQQ210305C00093000 | 2021-02-26 3:57PM EST | 93.00 | 3.00 | 2.70 | 3.10 | -0.25 | -7.69% | 2,892 | 3,009 | 90.28% |
| TQQQ210305C00094000 | 2021-02-26 3:59PM EST | 94.00 | 2.69 | 2.03 | 2.55 | -0.26 | -8.81% | 1,229 | 645 | 84.23% |
| TQQQ210305C00095000 | 2021-02-26 3:58PM EST | 95.00 | 1.71 | 1.71 | 2.20 | -0.79 | -31.60% | 6,096 | 1,554 | 83.25% |
| TQQQ210305C00096000 | 2021-02-26 3:57PM EST | 96.00 | 1.73 | 1.65 | 1.81 | -0.52 | -23.11% | 3,041 | 766 | 84.03% |
| TQQQ210305C00097000 | 2021-02-26 3:59PM EST | 97.00 | 1.36 | 0.87 | 1.53 | -0.64 | -32.00% | 742 | 886 | 76.32% |
| TQQQ210305C00098000 | 2021-02-26 3:58PM EST | 98.00 | 1.20 | 0.59 | 1.15 | -0.49 | -28.99% | 3,726 | 1,411 | 72.07% |
| TQQQ210305C00099000 | 2021-02-26 3:48PM EST | 99.00 | 0.96 | 0.62 | 0.97 | -0.44 | -31.43% | 480 | 810 | 74.51% |
| TQQQ210305C00100000 | 2021-02-26 4:00PM EST | 100.00 | 0.50 | 0.50 | 0.78 | -0.62 | -55.36% | 4,350 | 3,770 | 73.73% |
| TQQQ210305C00101000 | 2021-02-26 3:58PM EST | 101.00 | 0.58 | 0.10 | 0.59 | -0.42 | -42.00% | 822 | 404 | 65.82% |
| TQQQ210305C00102000 | 2021-02-26 3:53PM EST | 102.00 | 0.46 | 0.30 | 0.57 | -0.37 | -44.58% | 1,052 | 686 | 73.83% |
| TQQQ210305C00103000 | 2021-02-26 3:59PM EST | 103.00 | 0.33 | 0.14 | 0.39 | -0.50 | -60.24% | 527 | 517 | 68.95% |
| TQQQ210305C00104000 | 2021-02-26 3:43PM EST | 104.00 | 0.28 | 0.00 | 0.29 | -0.42 | -60.00% | 689 | 601 | 64.06% |
| TQQQ210305C00105000 | 2021-02-26 3:58PM EST | 105.00 | 0.18 | 0.15 | 0.26 | -0.39 | -68.42% | 3,227 | 2,402 | 71.88% |
| TQQQ210305C00106000 | 2021-02-26 3:30PM EST | 106.00 | 0.19 | 0.14 | 0.22 | -0.26 | -57.78% | 1,802 | 1,822 | 73.24% |
| TQQQ210305C00107000 | 2021-02-26 3:52PM EST | 107.00 | 0.13 | 0.10 | 0.16 | -0.33 | -71.74% | 256 | 897 | 71.88% |
| TQQQ210305C00108000 | 2021-02-26 3:40PM EST | 108.00 | 0.10 | 0.00 | 0.11 | -0.35 | -77.78% | 256 | 387 | 65.23% |
| TQQQ210305C00109000 | 2021-02-26 3:52PM EST | 109.00 | 0.08 | 0.00 | 0.20 | -0.19 | -70.37% | 104 | 286 | 74.41% |
| TQQQ210305C00110000 | 2021-02-26 3:58PM EST | 110.00 | 0.08 | 0.05 | 0.10 | -0.19 | -70.37% | 2,142 | 2,046 | 73.83% |
| TQQQ210305C00111000 | 2021-02-26 3:58PM EST | 111.00 | 0.04 | 0.00 | 0.07 | -0.19 | -82.61% | 88 | 239 | 68.75% |
| TQQQ210305C00112000 | 2021-02-26 3:48PM EST | 112.00 | 0.05 | 0.01 | 0.06 | -0.39 | -88.64% | 175 | 761 | 71.09% |
| TQQQ210305C00113000 | 2021-02-26 3:11PM EST | 113.00 | 0.05 | 0.00 | 0.11 | -0.19 | -79.17% | 47 | 160 | 78.13% |
| TQQQ210305C00114000 | 2021-02-26 2:17PM EST | 114.00 | 0.05 | 0.01 | 0.05 | -0.11 | -68.75% | 91 | 167 | 74.22% |
| TQQQ210305C00115000 | 2021-02-26 3:51PM EST | 115.00 | 0.03 | 0.00 | 0.07 | -0.16 | -84.21% | 121 | 426 | 78.13% |
| TQQQ210305C00116000 | 2021-02-26 9:30AM EST | 116.00 | 0.03 | 0.00 | 0.50 | -0.07 | -70.00% | 11 | 144 | 108.59% |
| TQQQ210305C00117000 | 2021-02-26 2:46PM EST | 117.00 | 0.03 | 0.00 | 0.03 | -0.09 | -75.00% | 45 | 29 | 75.00% |
| TQQQ210305C00118000 | 2021-02-26 3:55PM EST | 118.00 | 0.10 | 0.01 | 0.03 | -0.01 | -9.09% | 9 | 86 | 79.69% |
| TQQQ210305C00119000 | 2021-02-25 11:38AM EST | 119.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 15 | 223 | 81.25% |
| TQQQ210305C00120000 | 2021-02-26 12:40PM EST | 120.00 | 0.03 | 0.00 | 0.03 | -0.12 | -80.00% | 22 | 507 | 81.25% |
| TQQQ210305C00121000 | 2021-02-25 2:37PM EST | 121.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 60 | 33 | 124.41% |
| TQQQ210305C00122000 | 2021-02-25 10:42AM EST | 122.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 25 | 228 | 85.16% |
| TQQQ210305C00123000 | 2021-02-24 3:51PM EST | 123.00 | 0.10 | 0.00 | 0.05 | +0.04 | +66.67% | 1 | 76 | 92.19% |
| TQQQ210305C00124000 | 2021-02-19 1:17PM EST | 124.00 | 0.10 | 0.00 | 2.39 | 0.00 | - | 1 | 8 | 182.42% |
| TQQQ210305C00125000 | 2021-02-26 1:44PM EST | 125.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 312 | 248 | 93.75% |
| TQQQ210305C00130000 | 2021-02-26 3:45PM EST | 130.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 18 | 174 | 100.00% |
| TQQQ210305C00135000 | 2021-02-25 3:12PM EST | 135.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 100 | 265 | 144.53% |
| TQQQ210305C00140000 | 2021-02-18 11:10AM EST | 140.00 | 0.07 | 0.00 | 0.18 | -0.01 | -12.50% | 3 | 56 | 143.75% |
Ventaspara5 de marzo de 2021
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ210305P00050000 | 2021-02-26 3:53PM EST | 50.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 516 | 248 | 175.00% |
| TQQQ210305P00055000 | 2021-02-26 2:56PM EST | 55.00 | 0.10 | 0.06 | 0.13 | -0.14 | -58.33% | 179 | 236 | 164.06% |
| TQQQ210305P00060000 | 2021-02-26 3:41PM EST | 60.00 | 0.17 | 0.07 | 0.23 | -0.22 | -56.41% | 5,327 | 376 | 148.05% |
| TQQQ210305P00065000 | 2021-02-26 3:55PM EST | 65.00 | 0.27 | 0.25 | 0.37 | -0.46 | -63.01% | 1,101 | 582 | 139.45% |
| TQQQ210305P00070000 | 2021-02-26 3:56PM EST | 70.00 | 0.60 | 0.45 | 0.79 | -0.59 | -49.58% | 1,778 | 1,390 | 132.03% |
| TQQQ210305P00075000 | 2021-02-26 3:57PM EST | 75.00 | 1.05 | 0.87 | 1.35 | -0.88 | -45.60% | 1,219 | 2,833 | 122.75% |
| TQQQ210305P00080000 | 2021-02-26 3:58PM EST | 80.00 | 1.88 | 1.84 | 2.00 | -1.14 | -37.75% | 4,700 | 2,682 | 113.67% |
| TQQQ210305P00085000 | 2021-02-26 3:58PM EST | 85.00 | 3.15 | 2.90 | 3.45 | -1.41 | -30.92% | 2,875 | 3,296 | 104.10% |
| TQQQ210305P00090000 | 2021-02-26 3:59PM EST | 90.00 | 4.93 | 4.75 | 5.20 | -1.62 | -24.73% | 3,040 | 6,399 | 92.48% |
| TQQQ210305P00091000 | 2021-02-26 3:59PM EST | 91.00 | 5.21 | 5.05 | 5.75 | -1.94 | -27.13% | 645 | 1,581 | 89.50% |
| TQQQ210305P00092000 | 2021-02-26 3:59PM EST | 92.00 | 6.10 | 5.20 | 6.10 | -0.93 | -13.23% | 745 | 489 | 82.18% |
| TQQQ210305P00093000 | 2021-02-26 3:47PM EST | 93.00 | 6.00 | 5.90 | 7.25 | -2.05 | -25.47% | 217 | 220 | 88.09% |
| TQQQ210305P00094000 | 2021-02-26 3:51PM EST | 94.00 | 6.09 | 4.60 | 7.35 | -3.41 | -35.89% | 123 | 390 | 59.28% |
| TQQQ210305P00095000 | 2021-02-26 3:52PM EST | 95.00 | 7.05 | 6.60 | 7.95 | -2.06 | -22.61% | 1,108 | 2,197 | 72.51% |
| TQQQ210305P00096000 | 2021-02-26 3:40PM EST | 96.00 | 6.30 | 6.05 | 8.55 | -3.55 | -36.04% | 270 | 433 | 51.47% |
| TQQQ210305P00097000 | 2021-02-26 3:57PM EST | 97.00 | 7.20 | 7.90 | 9.30 | -3.63 | -33.52% | 274 | 380 | 65.67% |
| TQQQ210305P00098000 | 2021-02-26 3:59PM EST | 98.00 | 9.65 | 8.05 | 10.00 | -1.69 | -14.90% | 199 | 169 | 82.08% |
| TQQQ210305P00099000 | 2021-02-26 3:52PM EST | 99.00 | 8.31 | 8.50 | 11.00 | -3.84 | -31.60% | 73 | 200 | 87.16% |
| TQQQ210305P00100000 | 2021-02-26 3:57PM EST | 100.00 | 10.20 | 10.20 | 11.70 | -2.60 | -20.31% | 1,229 | 2,030 | 52.34% |
| TQQQ210305P00101000 | 2021-02-26 3:58PM EST | 101.00 | 10.51 | 11.00 | 12.60 | -0.49 | -4.45% | 66 | 561 | 84.38% |
| TQQQ210305P00102000 | 2021-02-26 3:33PM EST | 102.00 | 12.20 | 10.95 | 13.55 | -1.50 | -10.95% | 170 | 378 | 87.01% |
| TQQQ210305P00103000 | 2021-02-26 3:50PM EST | 103.00 | 12.75 | 11.40 | 14.35 | -2.20 | -14.72% | 218 | 193 | 83.50% |
| TQQQ210305P00104000 | 2021-02-26 1:55PM EST | 104.00 | 13.92 | 12.45 | 15.55 | -2.31 | -14.23% | 12 | 85 | 95.31% |
| TQQQ210305P00105000 | 2021-02-26 3:50PM EST | 105.00 | 14.81 | 14.60 | 16.20 | -3.42 | -18.76% | 410 | 841 | 84.38% |
| TQQQ210305P00106000 | 2021-02-26 10:49AM EST | 106.00 | 14.64 | 14.20 | 17.45 | -1.01 | -6.45% | 34 | 190 | 99.27% |
| TQQQ210305P00107000 | 2021-02-26 3:44PM EST | 107.00 | 15.36 | 15.55 | 18.55 | -3.58 | -18.90% | 63 | 172 | 107.13% |
| TQQQ210305P00108000 | 2021-02-26 3:10PM EST | 108.00 | 16.87 | 17.20 | 19.40 | -1.53 | -8.32% | 59 | 260 | 104.59% |
| TQQQ210305P00109000 | 2021-02-26 12:47PM EST | 109.00 | 17.27 | 17.15 | 20.45 | +4.41 | +34.29% | 27 | 94 | 110.35% |
| TQQQ210305P00110000 | 2021-02-26 12:14PM EST | 110.00 | 18.20 | 18.20 | 21.75 | -4.90 | -21.21% | 41 | 295 | 126.07% |
| TQQQ210305P00111000 | 2021-02-26 2:35PM EST | 111.00 | 19.60 | 19.10 | 22.55 | -2.88 | -12.81% | 15 | 53 | 121.78% |
| TQQQ210305P00112000 | 2021-02-26 2:17PM EST | 112.00 | 21.59 | 19.50 | 23.80 | -1.48 | -6.42% | 4 | 28 | 135.35% |
| TQQQ210305P00113000 | 2021-02-26 10:27AM EST | 113.00 | 22.50 | 20.50 | 24.85 | +12.60 | +127.27% | 4 | 27 | 140.82% |
| TQQQ210305P00114000 | 2021-02-16 3:49PM EST | 114.00 | 8.50 | 21.50 | 25.75 | 0.00 | - | - | 13 | 140.53% |
| TQQQ210305P00115000 | 2021-02-24 3:22PM EST | 115.00 | 26.67 | 22.50 | 26.95 | +8.65 | +48.00% | 10 | 85 | 151.76% |
| TQQQ210305P00116000 | 2021-02-24 12:59PM EST | 116.00 | 19.64 | 24.00 | 28.35 | 0.00 | - | 60 | 68 | 169.38% |
| TQQQ210305P00117000 | 2021-02-19 1:16PM EST | 117.00 | 13.10 | 25.00 | 29.20 | 0.00 | - | 1 | 1 | 167.82% |
| TQQQ210305P00118000 | 2021-02-19 2:21PM EST | 118.00 | 13.95 | 26.00 | 30.20 | 0.00 | - | 9 | 3 | 171.29% |
| TQQQ210305P00120000 | 2021-02-17 3:07PM EST | 120.00 | 23.98 | 27.50 | 31.80 | 0.00 | - | 2 | 14 | 162.60% |
| TQQQ210305P00121000 | 2021-02-17 10:13AM EST | 121.00 | 15.38 | 28.50 | 32.80 | 0.00 | - | - | 1 | 165.82% |
| TQQQ210305P00122000 | 2021-02-16 1:32PM EST | 122.00 | 13.70 | 30.00 | 34.20 | 0.00 | - | - | 2 | 184.77% |
| TQQQ210305P00125000 | 2021-02-23 10:45AM EST | 125.00 | 28.95 | 32.50 | 36.80 | 0.00 | - | 2 | 21 | 178.08% |
| TQQQ210305P00130000 | 2021-02-23 2:56PM EST | 130.00 | 36.00 | 38.00 | 42.20 | 0.00 | - | 37 | 26 | 209.52% |
| TQQQ210305P00135000 | 2021-01-28 2:43PM EST | 135.00 | 41.00 | 42.50 | 46.70 | 0.00 | - | 1 | 2 | 201.37% |
© 2021 Verizon Media. Todos los derechos reservados.
