Correo

TQQQ - ProShares UltraPro QQQ

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD

En el dinero

Llamadaspara25 de octubre de 2019

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
TQQQ191025C00035000	2019-09-17 2:09PM EDT	35.00	29.55	29.90	30.80	0.00	-	-	4	396.78%
TQQQ191025C00040000	2019-10-07 12:59PM EDT	40.00	21.70	24.50	24.85	0.00	-	2	1	268.75%
TQQQ191025C00045000	2019-10-02 9:30AM EDT	45.00	14.55	19.75	19.95	0.00	-	-	10	227.54%
TQQQ191025C00050000	2019-10-15 9:30AM EDT	50.00	14.14	14.70	14.95	0.00	-	1	27	172.85%
TQQQ191025C00051000	2019-10-03 10:30AM EDT	51.00	8.25	13.35	14.00	0.00	-	-	5	153.03%
TQQQ191025C00051500	2019-10-08 2:30PM EDT	51.50	9.15	13.10	13.50	0.00	-	-	1	156.15%
TQQQ191025C00053000	2019-10-11 3:55PM EDT	53.00	11.17	11.80	11.95	0.00	-	11	8	145.51%
TQQQ191025C00054000	2019-10-18 3:06PM EDT	54.00	10.55	10.70	10.95	+2.65	+33.54%	3	29	132.72%
TQQQ191025C00054500	2019-10-17 9:38AM EDT	54.50	11.85	10.25	10.45	0.00	-	10	10	129.10%
TQQQ191025C00055000	2019-10-18 3:59PM EDT	55.00	9.20	9.75	10.05	-2.18	-19.16%	9	51	126.66%
TQQQ191025C00055500	2019-10-18 1:32PM EDT	55.50	9.00	9.25	9.45	+0.45	+5.26%	2	37	119.14%
TQQQ191025C00056000	2019-10-17 11:18AM EDT	56.00	10.00	8.90	8.95	0.00	-	20	33	117.77%
TQQQ191025C00056500	2019-10-18 11:04AM EDT	56.50	8.55	8.40	8.55	-1.25	-12.76%	3	22	115.04%
TQQQ191025C00057000	2019-10-18 1:27PM EDT	57.00	7.40	7.90	8.00	-0.65	-8.07%	10	83	108.79%
TQQQ191025C00057500	2019-10-18 11:55AM EDT	57.50	7.10	7.40	7.55	+0.05	+0.71%	2	99	104.79%
TQQQ191025C00058000	2019-10-18 12:46PM EDT	58.00	5.85	6.95	7.05	-1.69	-22.41%	25	80	100.68%
TQQQ191025C00058500	2019-10-18 11:50AM EDT	58.50	6.06	6.50	6.60	-0.89	-12.81%	20	171	97.56%
TQQQ191025C00059000	2019-10-18 10:46AM EDT	59.00	6.24	6.05	6.15	-0.46	-6.87%	7	117	94.24%
TQQQ191025C00059500	2019-10-18 11:55AM EDT	59.50	5.02	5.60	5.70	-1.13	-18.37%	4	43	90.72%
TQQQ191025C00060000	2019-10-18 3:39PM EDT	60.00	5.01	5.20	5.30	-1.09	-17.87%	41	353	88.92%
TQQQ191025C00060500	2019-10-18 3:50PM EDT	60.50	4.45	4.70	4.80	-1.18	-20.96%	1	48	83.20%
TQQQ191025C00061000	2019-10-18 3:59PM EDT	61.00	3.76	4.30	4.40	-1.54	-29.06%	131	148	80.91%
TQQQ191025C00061500	2019-10-18 1:44PM EDT	61.50	3.50	3.85	3.95	-1.57	-30.97%	7	36	76.56%
TQQQ191025C00062000	2019-10-18 3:59PM EDT	62.00	2.91	3.45	3.55	-1.39	-32.33%	12	233	73.68%
TQQQ191025C00062500	2019-10-18 3:59PM EDT	62.50	2.61	3.15	3.20	-1.39	-34.75%	3	61	72.85%
TQQQ191025C00063000	2019-10-18 3:59PM EDT	63.00	2.20	2.77	2.82	-1.02	-31.68%	2	511	69.78%
TQQQ191025C00063500	2019-10-18 3:47PM EDT	63.50	2.15	2.41	2.46	-1.00	-31.75%	33	82	66.89%
TQQQ191025C00064000	2019-10-18 3:59PM EDT	64.00	1.64	2.10	2.14	-1.20	-42.25%	79	1,028	64.94%
TQQQ191025C00064500	2019-10-18 3:58PM EDT	64.50	1.37	1.78	1.81	-1.24	-47.51%	26	623	62.11%
TQQQ191025C00065000	2019-10-18 3:59PM EDT	65.00	1.10	1.46	1.50	-1.16	-51.33%	1,244	1,667	58.94%
TQQQ191025C00065500	2019-10-18 3:59PM EDT	65.50	0.90	1.26	1.28	-0.97	-51.87%	63	397	58.35%
TQQQ191025C00066000	2019-10-18 3:59PM EDT	66.00	0.74	1.00	1.03	-0.83	-52.87%	1,216	1,032	55.62%
TQQQ191025C00066500	2019-10-18 3:58PM EDT	66.50	0.56	0.80	0.82	-0.84	-60.00%	31	152	53.71%
TQQQ191025C00067000	2019-10-18 3:58PM EDT	67.00	0.42	0.62	0.64	-0.70	-62.50%	106	650	51.86%
TQQQ191025C00067500	2019-10-18 3:52PM EDT	67.50	0.34	0.50	0.51	-0.56	-62.22%	18	895	51.17%
TQQQ191025C00068000	2019-10-18 3:58PM EDT	68.00	0.23	0.37	0.39	-0.53	-69.74%	34	411	50.10%
TQQQ191025C00068500	2019-10-18 3:50PM EDT	68.50	0.18	0.28	0.29	-0.38	-67.86%	14	161	48.73%
TQQQ191025C00069000	2019-10-18 3:46PM EDT	69.00	0.14	0.21	0.22	-0.29	-67.44%	66	372	48.15%
TQQQ191025C00069500	2019-10-18 3:48PM EDT	69.50	0.09	0.14	0.15	-0.24	-72.73%	37	101	46.48%
TQQQ191025C00070000	2019-10-18 3:12PM EDT	70.00	0.06	0.10	0.12	-0.18	-75.00%	14	840	46.88%
TQQQ191025C00071000	2019-10-18 1:18PM EDT	71.00	0.05	0.05	0.07	-0.09	-64.29%	154	150	47.07%
TQQQ191025C00071500	2019-10-17 11:30AM EDT	71.50	0.13	0.02	0.06	0.00	-	10	66	48.05%
TQQQ191025C00072000	2019-10-18 1:22PM EDT	72.00	0.02	0.02	0.04	-0.07	-77.78%	10	73	47.27%
TQQQ191025C00075000	2019-10-18 11:12AM EDT	75.00	0.03	0.00	0.04	0.00	-	2	33	54.69%
TQQQ191025C00080000	2019-10-01 9:49AM EDT	80.00	0.03	0.00	0.04	0.00	-	1	4	73.44%

Ventaspara25 de octubre de 2019

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
TQQQ191025P00035000	2019-10-14 10:39AM EDT	35.00	0.03	0.00	0.04	0.00	-	170	171	185.94%
TQQQ191025P00040000	2019-10-08 9:52AM EDT	40.00	0.11	0.00	0.04	0.00	-	3	62	146.88%
TQQQ191025P00045000	2019-10-17 1:18PM EDT	45.00	0.01	0.00	0.03	0.00	-	1	303	109.38%
TQQQ191025P00050000	2019-10-17 12:06PM EDT	50.00	0.03	0.00	0.05	0.00	-	12	391	85.16%
TQQQ191025P00051000	2019-10-17 10:18AM EDT	51.00	0.03	0.00	0.05	0.00	-	5	19	78.91%
TQQQ191025P00051500	2019-10-18 1:22PM EDT	51.50	0.04	0.00	0.05	-0.25	-86.21%	5	8	75.78%
TQQQ191025P00052000	2019-10-18 3:12PM EDT	52.00	0.05	0.01	0.06	-0.02	-28.57%	9	29	76.56%
TQQQ191025P00052500	2019-10-18 1:47PM EDT	52.50	0.05	0.02	0.07	-0.06	-54.55%	6	82	76.17%
TQQQ191025P00053000	2019-10-18 11:05AM EDT	53.00	0.04	0.02	0.07	-0.07	-63.64%	7	75	73.05%
TQQQ191025P00053500	2019-10-18 9:53AM EDT	53.50	0.04	0.05	0.08	-0.08	-66.67%	3	27	74.22%
TQQQ191025P00054000	2019-10-18 12:48PM EDT	54.00	0.11	0.05	0.09	+0.03	+37.50%	7	520	71.88%
TQQQ191025P00054500	2019-10-18 12:21PM EDT	54.50	0.15	0.06	0.10	0.00	-	1	107	70.31%
TQQQ191025P00055000	2019-10-18 3:58PM EDT	55.00	0.11	0.07	0.10	+0.01	+10.00%	1	313	67.77%
TQQQ191025P00055500	2019-10-18 2:47PM EDT	55.50	0.11	0.08	0.12	-0.01	-8.33%	40	85	66.41%
TQQQ191025P00056000	2019-10-18 10:12AM EDT	56.00	0.15	0.11	0.14	+0.04	+36.36%	1	508	66.02%
TQQQ191025P00056500	2019-10-18 3:58PM EDT	56.50	0.15	0.14	0.16	-0.38	-71.70%	56	53	65.04%
TQQQ191025P00057000	2019-10-18 11:33AM EDT	57.00	0.15	0.15	0.18	+0.02	+15.38%	2	1,191	62.89%
TQQQ191025P00057500	2019-10-18 3:59PM EDT	57.50	0.21	0.18	0.20	+0.04	+23.53%	1	101	61.33%
TQQQ191025P00058000	2019-10-18 3:53PM EDT	58.00	0.24	0.21	0.23	0.00	-	26	281	59.77%
TQQQ191025P00058500	2019-10-18 1:14PM EDT	58.50	0.32	0.24	0.26	+0.07	+28.00%	3	115	57.81%
TQQQ191025P00059000	2019-10-18 3:57PM EDT	59.00	0.32	0.28	0.30	+0.11	+52.38%	6	176	56.35%
TQQQ191025P00059500	2019-10-18 3:59PM EDT	59.50	0.38	0.34	0.36	+0.08	+26.67%	23	56	55.47%
TQQQ191025P00060000	2019-10-18 3:59PM EDT	60.00	0.46	0.40	0.41	+0.16	+53.33%	47	591	53.91%
TQQQ191025P00060500	2019-10-18 3:49PM EDT	60.50	0.49	0.45	0.47	+0.13	+36.11%	2	68	51.86%
TQQQ191025P00061000	2019-10-18 3:57PM EDT	61.00	0.61	0.52	0.55	+0.19	+45.24%	25	227	50.29%
TQQQ191025P00061500	2019-10-18 1:09PM EDT	61.50	0.80	0.61	0.63	+0.30	+60.00%	19	460	48.98%
TQQQ191025P00062000	2019-10-18 3:59PM EDT	62.00	0.86	0.71	0.74	+0.34	+65.38%	56	468	47.66%
TQQQ191025P00062500	2019-10-18 3:59PM EDT	62.50	0.96	0.82	0.85	+0.32	+50.00%	19	118	45.65%
TQQQ191025P00063000	2019-10-18 3:58PM EDT	63.00	1.10	0.98	1.01	+0.37	+50.68%	177	413	44.73%
TQQQ191025P00063500	2019-10-18 3:56PM EDT	63.50	1.27	1.13	1.17	+0.42	+49.41%	11	184	42.97%
TQQQ191025P00064000	2019-10-18 3:59PM EDT	64.00	1.49	1.28	1.31	+0.49	+49.00%	62	258	39.84%
TQQQ191025P00064500	2019-10-18 3:58PM EDT	64.50	1.68	1.49	1.53	+0.58	+52.73%	61	158	38.28%
TQQQ191025P00065000	2019-10-18 3:58PM EDT	65.00	1.92	1.67	1.71	+0.57	+42.22%	119	343	34.38%
TQQQ191025P00065500	2019-10-18 2:46PM EDT	65.50	2.21	1.90	1.95	+0.71	+47.33%	231	133	30.86%
TQQQ191025P00066000	2019-10-18 3:17PM EDT	66.00	2.38	2.17	2.21	+0.70	+41.67%	71	397	25.68%
TQQQ191025P00066500	2019-10-18 3:57PM EDT	66.50	2.82	2.52	2.56	+0.87	+44.62%	15	266	20.12%
TQQQ191025P00067000	2019-10-18 2:24PM EDT	67.00	3.10	2.84	2.88	+0.85	+37.78%	60	200	0.00%
TQQQ191025P00067500	2019-10-18 12:59PM EDT	67.50	4.04	3.15	3.20	+1.50	+59.06%	2	194	0.00%
TQQQ191025P00068000	2019-10-18 2:51PM EDT	68.00	3.90	3.55	3.60	+1.04	+36.36%	152	306	0.00%
TQQQ191025P00068500	2019-10-18 1:27PM EDT	68.50	4.50	3.95	4.05	+1.40	+45.16%	30	23	0.00%
TQQQ191025P00069000	2019-10-18 3:43PM EDT	69.00	4.65	4.35	4.45	+1.15	+32.86%	30	27	0.00%
TQQQ191025P00070000	2019-10-18 11:43AM EDT	70.00	5.60	5.25	5.35	+1.35	+31.76%	52	49	0.00%
TQQQ191025P00072000	2019-10-18 10:47AM EDT	72.00	7.39	7.15	7.25	+1.49	+25.25%	75	1	0.00%
TQQQ191025P00075000	2019-09-30 3:32PM EDT	75.00	13.65	10.05	10.45	0.00	-	-	-	0.00%

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines