Mercados españoles abiertos en 7 hrs 35 min

ProShares UltraPro QQQ (TQQQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
150,20+5,90 (+4,09%)
Al cierre: 4:00PM EST

152,75 +2,55 (1,70 %)
Después del cierre: 7:25PM EST

En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ201127C000600002020-11-19 1:25PM EST60.0085.5588.8091.950.00--3454.69%
TQQQ201127C000650002020-11-03 12:02PM EST65.0060.3083.9087.100.00--0451.95%
TQQQ201127C000700002020-10-22 8:36AM EST70.0071.0472.2077.000.00-250.00%
TQQQ201127C000750002020-11-18 12:18PM EST75.0073.0574.3576.850.00-10399.22%
TQQQ201127C000800002020-11-17 1:50PM EST80.0068.3569.0572.050.00-20358.01%
TQQQ201127C000850002020-11-24 3:37PM EST85.0065.5864.6066.20+8.33+14.55%126299.61%
TQQQ201127C000900002020-11-17 1:50PM EST90.0058.4058.8062.050.00-213277.73%
TQQQ201127C000950002020-11-06 9:30AM EST95.0055.7054.4056.400.00-22246.88%
TQQQ201127C000980002020-11-20 9:30AM EST98.0048.8951.3553.300.00-55216.80%
TQQQ201127C001000002020-11-23 2:12PM EST100.0044.5050.1051.00+0.95+2.18%20100244.14%
TQQQ201127C001050002020-11-23 2:40PM EST105.0038.7044.2546.300.00-122172.66%
TQQQ201127C001070002020-11-16 12:04AM EST107.0030.1042.1544.400.00--2164.84%
TQQQ201127C001080002020-11-23 9:35AM EST108.0038.4041.4544.000.00-11220.61%
TQQQ201127C001100002020-11-24 3:40PM EST110.0040.3339.1541.85+3.93+10.80%1041189.06%
TQQQ201127C001115002020-11-10 1:22PM EST111.5025.7137.6539.900.00-43146.88%
TQQQ201127C001125002020-11-16 12:04AM EST112.5034.5536.6038.200.00-1927195.70%
TQQQ201127C001130002020-11-23 2:40PM EST113.0030.7437.0538.400.00-228195.31%
TQQQ201127C001135002020-11-10 1:19PM EST113.5025.0035.8037.850.00-2820149.61%
TQQQ201127C001140002020-11-19 9:30AM EST114.0029.4335.9536.850.00-1619158.79%
TQQQ201127C001150002020-11-24 2:55PM EST115.0035.3035.1035.65+6.15+21.10%1455151.17%
TQQQ201127C001160002020-11-23 9:43AM EST116.0029.0134.0534.750.00-13150.20%
TQQQ201127C001165002020-11-16 9:36AM EST116.5030.9532.8534.650.00-311120.70%
TQQQ201127C001170002020-11-24 10:57AM EST117.0029.1032.9533.80+2.33+8.70%14142.77%
TQQQ201127C001175002020-11-20 3:22PM EST117.5028.7131.7534.550.00-611167.58%
TQQQ201127C001180002020-11-24 11:10AM EST118.0029.9532.1032.80+4.30+16.76%4096147.46%
TQQQ201127C001185002020-11-24 1:32PM EST118.5030.9731.6032.65+10.17+48.89%1515160.94%
TQQQ201127C001190002020-11-24 12:34PM EST119.0029.9931.0532.40+4.29+16.69%221165.82%
TQQQ201127C001200002020-11-24 3:50PM EST120.0030.2530.1031.00+6.20+25.78%83112147.85%
TQQQ201127C001210002020-11-24 1:03PM EST121.0028.1828.1529.70-2.92-9.39%14154.49%
TQQQ201127C001215002020-11-19 1:52PM EST121.5025.2528.6029.650.00-15146.88%
TQQQ201127C001220002020-11-09 12:40PM EST122.0032.9628.0029.050.00-13136.91%
TQQQ201127C001225002020-11-18 11:59AM EST122.5025.5526.6028.200.00-15147.36%
TQQQ201127C001230002020-11-24 9:38AM EST123.0021.9326.3028.65+0.18+0.83%118128.13%
TQQQ201127C001235002020-11-05 1:22PM EST123.5031.0025.7028.500.00-44135.94%
TQQQ201127C001240002020-11-23 10:12AM EST124.0021.4025.1527.850.00-1414125.98%
TQQQ201127C001250002020-11-24 3:37PM EST125.0025.0825.1525.75+6.16+32.56%2887117.38%
TQQQ201127C001260002020-11-23 11:06AM EST126.0018.3224.1024.750.00-1636110.94%
TQQQ201127C001265002020-11-24 12:33PM EST126.5022.4123.6024.20+4.64+26.11%316106.45%
TQQQ201127C001270002020-11-20 11:39AM EST127.0021.3523.0523.800.00-114106.84%
TQQQ201127C001275002020-11-19 3:35PM EST127.5020.6521.5023.850.00-112154.30%
TQQQ201127C001280002020-11-23 1:35PM EST128.0016.2522.1523.250.00-17872121.58%
TQQQ201127C001285002020-11-13 3:38PM EST128.5019.6320.7522.900.00-5690.43%
TQQQ201127C001290002020-11-24 10:08AM EST129.0016.3220.1522.40+1.17+7.72%11681.64%
TQQQ201127C001295002020-11-24 1:56PM EST129.5019.8720.5021.40+5.21+35.54%11198.44%
TQQQ201127C001300002020-11-24 3:54PM EST130.0020.5020.1520.95+6.43+45.70%174182103.42%
TQQQ201127C001305002020-11-23 12:47PM EST130.5013.1519.5520.700.00-510105.76%
TQQQ201127C001310002020-11-24 11:24AM EST131.0017.1718.4020.10+4.32+33.62%21569.92%
TQQQ201127C001315002020-11-19 1:53PM EST131.5013.9017.4520.050.00-1568.36%
TQQQ201127C001320002020-11-24 1:25PM EST132.0017.5918.1518.80+5.28+42.89%4941989.84%
TQQQ201127C001325002020-11-20 3:51PM EST132.5012.3017.5518.55-1.85-13.07%13592.48%
TQQQ201127C001330002020-11-20 3:58PM EST133.0011.7417.0518.20-1.91-13.99%12594.53%
TQQQ201127C001335002020-11-13 12:43PM EST133.5014.5015.2017.950.00-413125.44%
TQQQ201127C001340002020-11-24 1:31PM EST134.0016.5516.2016.85+3.27+24.62%456684.47%
TQQQ201127C001345002020-11-19 12:46PM EST134.5012.1014.6516.550.00-216106.01%
TQQQ201127C001350002020-11-24 3:10PM EST135.0015.1615.0015.85+5.41+55.49%9719173.83%
TQQQ201127C001355002020-11-20 3:55PM EST135.5010.5014.1015.650.00-31168.16%
TQQQ201127C001360002020-11-24 12:26PM EST136.0012.6914.2014.80+3.56+38.99%510874.32%
TQQQ201127C001365002020-11-24 2:00PM EST136.5014.4513.4514.45+5.25+57.07%41669.24%
TQQQ201127C001370002020-11-24 3:56PM EST137.0013.6513.2513.85+5.07+59.09%2612972.66%
TQQQ201127C001375002020-11-24 12:20PM EST137.5011.0012.7013.40+3.84+53.63%147670.51%
TQQQ201127C001380002020-11-24 1:35PM EST138.0012.1512.2012.90+4.95+68.75%1913468.26%
TQQQ201127C001385002020-11-23 10:59AM EST138.507.6111.5512.450.00-13763.57%
TQQQ201127C001390002020-11-24 3:58PM EST139.0011.5711.4012.00+4.42+61.82%9812670.31%
TQQQ201127C001395002020-11-24 2:48PM EST139.5010.7810.9011.95+4.69+77.01%45376.07%
TQQQ201127C001400002020-11-24 3:56PM EST140.0010.8010.4010.90+5.06+88.15%83868463.57%
TQQQ201127C001410002020-11-24 3:48PM EST141.009.709.4510.00+4.40+83.02%518561.62%
TQQQ201127C001415002020-11-24 3:59PM EST141.509.209.059.45+3.95+75.24%5913060.06%
TQQQ201127C001420002020-11-24 3:24PM EST142.008.858.559.05+4.27+93.23%8718059.28%
TQQQ201127C001430002020-11-24 3:02PM EST143.008.007.658.30+3.95+97.53%26747259.38%
TQQQ201127C001440002020-11-24 3:57PM EST144.007.106.857.40+3.78+113.86%70458157.96%
TQQQ201127C001450002020-11-24 3:56PM EST145.006.256.006.40+3.40+119.30%2,2672,61354.05%
TQQQ201127C001460002020-11-24 3:57PM EST146.005.455.255.60+3.04+126.14%1,5911,27353.13%
TQQQ201127C001470002020-11-24 3:57PM EST147.004.654.504.90+2.52+118.31%1,4841,35852.39%
TQQQ201127C001480002020-11-24 3:59PM EST148.003.803.804.15+2.18+134.57%2,1611,02550.73%
TQQQ201127C001490002020-11-24 3:57PM EST149.003.303.153.40+1.94+142.65%2,0551,14150.98%
TQQQ201127C001500002020-11-24 3:59PM EST150.002.802.703.00+1.70+154.55%5,2463,98150.64%
TQQQ201127C001510002020-11-24 3:59PM EST151.002.252.172.42+1.44+177.78%2,21755751.44%
TQQQ201127C001520002020-11-24 3:59PM EST152.001.831.741.90+1.13+161.43%1,00879649.51%
TQQQ201127C001525002020-11-24 3:33PM EST152.501.751.551.81+1.09+165.15%28422651.37%
TQQQ201127C001530002020-11-24 3:56PM EST153.001.551.381.58+0.97+167.24%54156450.29%
TQQQ201127C001535002020-11-24 3:51PM EST153.501.281.241.41+0.76+146.15%10124750.10%
TQQQ201127C001540002020-11-24 3:57PM EST154.001.161.071.24+0.76+190.00%1,00441949.61%
TQQQ201127C001550002020-11-24 3:59PM EST155.000.900.900.91+0.58+181.25%1,3832,43847.95%
TQQQ201127C001560002020-11-24 3:52PM EST156.000.650.660.75+0.38+140.74%37428749.17%
TQQQ201127C001565002020-11-24 3:41PM EST156.500.600.570.67+0.36+150.00%773049.46%
TQQQ201127C001570002020-11-24 3:58PM EST157.000.530.510.60+0.32+152.38%51838349.81%
TQQQ201127C001580002020-11-24 3:56PM EST158.000.450.380.46+0.27+150.00%37486749.90%
TQQQ201127C001600002020-11-24 3:54PM EST160.000.260.220.29+0.13+100.00%8351,79151.37%
TQQQ201127C001650002020-11-24 3:59PM EST165.000.070.060.11+0.02+40.00%30272254.49%
TQQQ201127C001700002020-11-24 3:46PM EST170.000.030.030.05-0.01-25.00%13532261.33%
TQQQ201127C001750002020-11-24 12:31PM EST175.000.030.000.040.00-512267.19%
TQQQ201127C001800002020-11-24 3:30PM EST180.000.020.010.02-0.02-50.00%6216975.78%
TQQQ201127C001850002020-11-20 3:36PM EST185.000.050.000.040.00-718089.06%
TQQQ201127C001900002020-11-20 11:51AM EST190.000.030.000.130.00-633113.28%
TQQQ201127C001950002020-11-16 9:30AM EST195.000.450.000.160.00-2566127.34%
TQQQ201127C002000002020-11-24 11:52AM EST200.000.010.000.02-0.01-50.00%8118109.38%
TQQQ201127C002050002020-10-22 8:30AM EST205.000.800.000.190.00-2532150.78%
TQQQ201127C002100002020-11-12 3:44PM EST210.000.150.001.620.00-11228.13%
TQQQ201127C002150002020-11-19 12:19PM EST215.000.040.000.020.00-1021134.38%
Ventaspara27 de noviembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ201127P000600002020-11-20 2:51PM EST60.000.030.000.020.00-197334.38%
TQQQ201127P000650002020-11-17 2:50PM EST65.000.090.000.020.00-212306.25%
TQQQ201127P000700002020-11-20 1:04PM EST70.000.010.000.150.00-443344.53%
TQQQ201127P000750002020-11-23 9:43AM EST75.000.010.000.020.00-522256.25%
TQQQ201127P000800002020-11-23 1:29PM EST80.000.010.000.020.00-27138234.38%
TQQQ201127P000850002020-11-20 3:59PM EST85.000.030.000.010.00-9169200.00%
TQQQ201127P000900002020-11-24 12:07PM EST90.000.010.010.020.00-97386200.00%
TQQQ201127P000950002020-11-24 11:01AM EST95.000.010.000.030.00-12232181.25%
TQQQ201127P001000002020-11-24 2:11PM EST100.000.010.010.03-0.01-50.00%14625167.19%
TQQQ201127P001010002020-11-20 12:35PM EST101.000.080.000.030.00-1410157.81%
TQQQ201127P001020002020-11-20 12:16PM EST102.000.090.000.030.00-55154.69%
TQQQ201127P001030002020-11-20 12:16PM EST103.000.090.000.030.00-88150.00%
TQQQ201127P001050002020-11-24 2:10PM EST105.000.010.000.06-0.02-66.67%7280154.69%
TQQQ201127P001070002020-11-19 10:46AM EST107.000.180.000.030.00-2533137.50%
TQQQ201127P001080002020-11-24 2:09PM EST108.000.020.000.26-0.02-50.00%133173.44%
TQQQ201127P001090002020-11-18 3:46PM EST109.000.260.000.140.00-126155.47%
TQQQ201127P001100002020-11-24 2:05PM EST110.000.010.020.05-0.03-75.00%30439139.06%
TQQQ201127P001110002020-11-23 1:03PM EST111.000.050.000.160.00-212150.00%
TQQQ201127P001115002020-11-20 2:12PM EST111.500.140.000.950.00-11198.63%
TQQQ201127P001120002020-11-24 2:10PM EST112.000.020.000.16-0.36-94.74%121146.09%
TQQQ201127P001125002020-11-24 9:31AM EST112.500.060.000.35-0.19-76.00%13161.72%
TQQQ201127P001130002020-11-17 1:06PM EST113.000.080.000.160.00-112142.19%
TQQQ201127P001135002020-11-16 12:05AM EST113.502.000.000.350.00--3157.42%
TQQQ201127P001140002020-11-20 10:06AM EST114.000.080.000.150.00-1436137.11%
TQQQ201127P001150002020-11-24 3:11PM EST115.000.030.010.05-0.01-25.00%41348118.75%
TQQQ201127P001160002020-11-24 11:03AM EST116.000.020.000.07-0.22-91.67%127117.19%
TQQQ201127P001165002020-11-23 11:14AM EST116.500.100.000.910.00-11172.66%
TQQQ201127P001170002020-11-23 3:53PM EST117.000.040.000.170.00-392127.73%
TQQQ201127P001175002020-11-23 2:16PM EST117.500.070.000.470.00-413148.05%
TQQQ201127P001180002020-11-24 3:00PM EST118.000.050.020.12-0.02-28.57%32223120.70%
TQQQ201127P001185002020-11-24 10:28AM EST118.500.040.000.14-0.06-60.00%14118.75%
TQQQ201127P001190002020-11-23 11:14AM EST119.000.130.000.150.00-433117.97%
TQQQ201127P001200002020-11-24 3:44PM EST120.000.050.020.080.00-480956108.20%
TQQQ201127P001210002020-11-23 11:15AM EST121.000.170.000.180.00-1156113.67%
TQQQ201127P001215002020-11-23 11:37AM EST121.500.160.000.200.00-378113.48%
TQQQ201127P001220002020-11-24 3:46PM EST122.000.050.000.08-0.14-73.68%13598.44%
TQQQ201127P001225002020-11-20 9:44AM EST122.500.440.001.790.00-14169.53%
TQQQ201127P001230002020-11-24 12:23PM EST123.000.040.000.15-0.06-60.00%15244103.13%
TQQQ201127P001235002020-11-24 1:57PM EST123.500.050.030.07-0.19-79.17%22896.09%
TQQQ201127P001240002020-11-24 2:12PM EST124.000.060.050.10-0.04-40.00%114599.61%
TQQQ201127P001250002020-11-24 3:44PM EST125.000.070.050.07-0.05-41.67%14983892.97%
TQQQ201127P001260002020-11-24 3:29PM EST126.000.050.000.07-0.07-58.33%9215283.20%
TQQQ201127P001265002020-11-24 2:11PM EST126.500.080.000.09-0.34-80.95%518084.38%
TQQQ201127P001270002020-11-24 3:59PM EST127.000.060.050.10-0.35-85.37%216688.67%
TQQQ201127P001275002020-11-24 3:26PM EST127.500.080.000.10-0.26-76.47%282782.03%
TQQQ201127P001280002020-11-24 2:11PM EST128.000.090.030.08-0.12-57.14%4931581.25%
TQQQ201127P001285002020-11-24 3:17PM EST128.500.080.000.08-0.45-84.91%181576.17%
TQQQ201127P001290002020-11-24 12:07PM EST129.000.120.050.09-0.11-47.83%3613080.86%
TQQQ201127P001295002020-11-24 2:35PM EST129.500.100.040.10-0.15-60.00%1412178.91%
TQQQ201127P001300002020-11-24 3:54PM EST130.000.080.070.10-0.20-71.43%5621,29679.69%
TQQQ201127P001305002020-11-24 2:27PM EST130.500.120.020.13-0.16-57.14%23676.17%
TQQQ201127P001310002020-11-24 3:31PM EST131.000.080.050.10-0.32-80.00%4517574.61%
TQQQ201127P001315002020-11-24 1:31PM EST131.500.140.000.11-0.38-73.08%93069.53%
TQQQ201127P001320002020-11-24 3:42PM EST132.000.110.070.11-0.34-75.56%10452373.05%
TQQQ201127P001325002020-11-24 2:54PM EST132.500.120.060.12-0.34-73.91%7730771.09%
TQQQ201127P001330002020-11-24 3:23PM EST133.000.110.100.12-0.42-79.25%17541271.88%
TQQQ201127P001335002020-11-24 3:23PM EST133.500.120.100.13-0.43-78.18%1512070.51%
TQQQ201127P001340002020-11-24 3:36PM EST134.000.130.080.14-0.50-79.37%18558767.97%
TQQQ201127P001345002020-11-24 3:39PM EST134.500.130.090.14-0.57-81.43%6511866.80%
TQQQ201127P001350002020-11-24 3:46PM EST135.000.130.110.15-0.62-82.67%1,1392,32366.21%
TQQQ201127P001355002020-11-24 3:52PM EST135.500.140.110.16-0.66-82.50%269164.84%
TQQQ201127P001360002020-11-24 3:46PM EST136.000.150.110.17-0.72-82.76%35184563.38%
TQQQ201127P001365002020-11-24 3:42PM EST136.500.170.090.19-0.76-81.72%2710561.52%
TQQQ201127P001370002020-11-24 3:55PM EST137.000.170.150.20-0.83-83.00%21444962.31%
TQQQ201127P001375002020-11-24 3:16PM EST137.500.200.130.21-1.09-84.50%2725059.86%
TQQQ201127P001380002020-11-24 3:57PM EST138.000.210.180.23-1.07-83.59%42267860.25%
TQQQ201127P001385002020-11-24 3:45PM EST138.500.220.200.25-1.18-84.29%869759.38%
TQQQ201127P001390002020-11-24 3:31PM EST139.000.240.220.27-1.19-83.22%11924058.50%
TQQQ201127P001395002020-11-24 3:18PM EST139.500.280.240.30-1.51-84.36%4416557.72%
TQQQ201127P001400002020-11-24 3:59PM EST140.000.310.310.33-1.38-81.66%1,7481,80758.01%
TQQQ201127P001410002020-11-24 3:45PM EST141.000.380.320.40-1.81-82.65%26799055.27%
TQQQ201127P001415002020-11-24 3:39PM EST141.500.380.360.43-2.01-84.10%718554.39%
TQQQ201127P001420002020-11-24 3:58PM EST142.000.440.400.48-2.03-82.19%29035153.76%
TQQQ201127P001430002020-11-24 3:31PM EST143.000.550.510.60-2.36-81.10%54731952.78%
TQQQ201127P001440002020-11-24 3:57PM EST144.000.650.640.76-2.85-81.43%1,07738251.90%
TQQQ201127P001450002020-11-24 3:58PM EST145.000.850.850.95-2.83-76.90%9521,16951.61%
TQQQ201127P001460002020-11-24 3:58PM EST146.001.081.001.15-3.05-73.85%1,22035251.47%
TQQQ201127P001470002020-11-24 3:59PM EST147.001.341.251.43-2.92-68.54%72734950.93%
TQQQ201127P001480002020-11-24 3:55PM EST148.001.631.541.73-4.37-72.83%52867049.85%
TQQQ201127P001490002020-11-24 3:59PM EST149.002.021.952.02-3.98-66.33%1,2958347.61%
TQQQ201127P001500002020-11-24 3:59PM EST150.002.482.332.50-4.13-62.48%75384247.88%
TQQQ201127P001510002020-11-24 3:32PM EST151.002.802.793.05-3.25-53.72%396648.29%
TQQQ201127P001520002020-11-24 3:37PM EST152.003.393.253.70-4.68-57.99%323549.51%
TQQQ201127P001525002020-11-24 3:11PM EST152.503.803.604.00-3.90-50.65%503149.24%
TQQQ201127P001530002020-11-24 3:48PM EST153.004.203.954.40-3.35-44.37%183550.68%
TQQQ201127P001535002020-11-19 2:42PM EST153.508.554.304.700.00-22049.90%
TQQQ201127P001540002020-11-24 2:46PM EST154.005.254.605.00-4.29-44.97%61448.78%
TQQQ201127P001550002020-11-24 3:54PM EST155.005.625.305.80-5.28-48.44%25126550.05%
TQQQ201127P001560002020-11-24 3:09PM EST156.006.706.056.60-3.95-37.09%342850.44%
TQQQ201127P001565002020-11-20 1:16PM EST156.5010.506.557.000.00-1750.29%
TQQQ201127P001570002020-11-20 3:23PM EST157.0011.606.957.450.00-125551.27%
TQQQ201127P001580002020-11-24 12:27PM EST158.009.927.758.30-4.47-31.06%193451.22%
TQQQ201127P001600002020-11-24 3:58PM EST160.0010.009.3510.00-6.62-39.83%9312846.97%
TQQQ201127P001650002020-11-24 3:10PM EST165.0014.9513.8516.15-6.33-29.75%52863.87%
TQQQ201127P001700002020-11-18 9:34AM EST170.0024.0018.9520.950.00-23575.29%
TQQQ201127P001750002020-11-23 2:43PM EST175.0031.2724.0526.200.00-129103.13%
TQQQ201127P001800002020-11-23 12:37PM EST180.0037.2029.0031.500.00-1010125.88%
TQQQ201127P001850002020-11-23 2:43PM EST185.0041.2234.1036.400.00-18140.33%
TQQQ201127P001950002020-11-16 12:05AM EST195.0041.0543.7046.450.00--1153.13%
TQQQ201127P002000002020-11-05 3:02PM EST200.0048.7048.6551.450.00--1162.30%
TQQQ201127P002050002020-11-20 3:10PM EST205.0058.4553.8556.350.00-22178.91%
TQQQ201127P002150002020-11-18 2:16PM EST215.0071.2563.6066.450.00-47191.99%