TQQQ - ProShares UltraPro QQQ

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ191025C000350002019-09-17 2:09PM EDT35.0029.5529.9030.800.00--4396.78%
TQQQ191025C000400002019-10-07 12:59PM EDT40.0021.7024.5024.850.00-21268.75%
TQQQ191025C000450002019-10-02 9:30AM EDT45.0014.5519.7519.950.00--10227.54%
TQQQ191025C000500002019-10-15 9:30AM EDT50.0014.1414.7014.950.00-127172.85%
TQQQ191025C000510002019-10-03 10:30AM EDT51.008.2513.3514.000.00--5153.03%
TQQQ191025C000515002019-10-08 2:30PM EDT51.509.1513.1013.500.00--1156.15%
TQQQ191025C000530002019-10-11 3:55PM EDT53.0011.1711.8011.950.00-118145.51%
TQQQ191025C000540002019-10-18 3:06PM EDT54.0010.5510.7010.95+2.65+33.54%329132.72%
TQQQ191025C000545002019-10-17 9:38AM EDT54.5011.8510.2510.450.00-1010129.10%
TQQQ191025C000550002019-10-18 3:59PM EDT55.009.209.7510.05-2.18-19.16%951126.66%
TQQQ191025C000555002019-10-18 1:32PM EDT55.509.009.259.45+0.45+5.26%237119.14%
TQQQ191025C000560002019-10-17 11:18AM EDT56.0010.008.908.950.00-2033117.77%
TQQQ191025C000565002019-10-18 11:04AM EDT56.508.558.408.55-1.25-12.76%322115.04%
TQQQ191025C000570002019-10-18 1:27PM EDT57.007.407.908.00-0.65-8.07%1083108.79%
TQQQ191025C000575002019-10-18 11:55AM EDT57.507.107.407.55+0.05+0.71%299104.79%
TQQQ191025C000580002019-10-18 12:46PM EDT58.005.856.957.05-1.69-22.41%2580100.68%
TQQQ191025C000585002019-10-18 11:50AM EDT58.506.066.506.60-0.89-12.81%2017197.56%
TQQQ191025C000590002019-10-18 10:46AM EDT59.006.246.056.15-0.46-6.87%711794.24%
TQQQ191025C000595002019-10-18 11:55AM EDT59.505.025.605.70-1.13-18.37%44390.72%
TQQQ191025C000600002019-10-18 3:39PM EDT60.005.015.205.30-1.09-17.87%4135388.92%
TQQQ191025C000605002019-10-18 3:50PM EDT60.504.454.704.80-1.18-20.96%14883.20%
TQQQ191025C000610002019-10-18 3:59PM EDT61.003.764.304.40-1.54-29.06%13114880.91%
TQQQ191025C000615002019-10-18 1:44PM EDT61.503.503.853.95-1.57-30.97%73676.56%
TQQQ191025C000620002019-10-18 3:59PM EDT62.002.913.453.55-1.39-32.33%1223373.68%
TQQQ191025C000625002019-10-18 3:59PM EDT62.502.613.153.20-1.39-34.75%36172.85%
TQQQ191025C000630002019-10-18 3:59PM EDT63.002.202.772.82-1.02-31.68%251169.78%
TQQQ191025C000635002019-10-18 3:47PM EDT63.502.152.412.46-1.00-31.75%338266.89%
TQQQ191025C000640002019-10-18 3:59PM EDT64.001.642.102.14-1.20-42.25%791,02864.94%
TQQQ191025C000645002019-10-18 3:58PM EDT64.501.371.781.81-1.24-47.51%2662362.11%
TQQQ191025C000650002019-10-18 3:59PM EDT65.001.101.461.50-1.16-51.33%1,2441,66758.94%
TQQQ191025C000655002019-10-18 3:59PM EDT65.500.901.261.28-0.97-51.87%6339758.35%
TQQQ191025C000660002019-10-18 3:59PM EDT66.000.741.001.03-0.83-52.87%1,2161,03255.62%
TQQQ191025C000665002019-10-18 3:58PM EDT66.500.560.800.82-0.84-60.00%3115253.71%
TQQQ191025C000670002019-10-18 3:58PM EDT67.000.420.620.64-0.70-62.50%10665051.86%
TQQQ191025C000675002019-10-18 3:52PM EDT67.500.340.500.51-0.56-62.22%1889551.17%
TQQQ191025C000680002019-10-18 3:58PM EDT68.000.230.370.39-0.53-69.74%3441150.10%
TQQQ191025C000685002019-10-18 3:50PM EDT68.500.180.280.29-0.38-67.86%1416148.73%
TQQQ191025C000690002019-10-18 3:46PM EDT69.000.140.210.22-0.29-67.44%6637248.15%
TQQQ191025C000695002019-10-18 3:48PM EDT69.500.090.140.15-0.24-72.73%3710146.48%
TQQQ191025C000700002019-10-18 3:12PM EDT70.000.060.100.12-0.18-75.00%1484046.88%
TQQQ191025C000710002019-10-18 1:18PM EDT71.000.050.050.07-0.09-64.29%15415047.07%
TQQQ191025C000715002019-10-17 11:30AM EDT71.500.130.020.060.00-106648.05%
TQQQ191025C000720002019-10-18 1:22PM EDT72.000.020.020.04-0.07-77.78%107347.27%
TQQQ191025C000750002019-10-18 11:12AM EDT75.000.030.000.040.00-23354.69%
TQQQ191025C000800002019-10-01 9:49AM EDT80.000.030.000.040.00-1473.44%
Ventaspara25 de octubre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ191025P000350002019-10-14 10:39AM EDT35.000.030.000.040.00-170171185.94%
TQQQ191025P000400002019-10-08 9:52AM EDT40.000.110.000.040.00-362146.88%
TQQQ191025P000450002019-10-17 1:18PM EDT45.000.010.000.030.00-1303109.38%
TQQQ191025P000500002019-10-17 12:06PM EDT50.000.030.000.050.00-1239185.16%
TQQQ191025P000510002019-10-17 10:18AM EDT51.000.030.000.050.00-51978.91%
TQQQ191025P000515002019-10-18 1:22PM EDT51.500.040.000.05-0.25-86.21%5875.78%
TQQQ191025P000520002019-10-18 3:12PM EDT52.000.050.010.06-0.02-28.57%92976.56%
TQQQ191025P000525002019-10-18 1:47PM EDT52.500.050.020.07-0.06-54.55%68276.17%
TQQQ191025P000530002019-10-18 11:05AM EDT53.000.040.020.07-0.07-63.64%77573.05%
TQQQ191025P000535002019-10-18 9:53AM EDT53.500.040.050.08-0.08-66.67%32774.22%
TQQQ191025P000540002019-10-18 12:48PM EDT54.000.110.050.09+0.03+37.50%752071.88%
TQQQ191025P000545002019-10-18 12:21PM EDT54.500.150.060.100.00-110770.31%
TQQQ191025P000550002019-10-18 3:58PM EDT55.000.110.070.10+0.01+10.00%131367.77%
TQQQ191025P000555002019-10-18 2:47PM EDT55.500.110.080.12-0.01-8.33%408566.41%
TQQQ191025P000560002019-10-18 10:12AM EDT56.000.150.110.14+0.04+36.36%150866.02%
TQQQ191025P000565002019-10-18 3:58PM EDT56.500.150.140.16-0.38-71.70%565365.04%
TQQQ191025P000570002019-10-18 11:33AM EDT57.000.150.150.18+0.02+15.38%21,19162.89%
TQQQ191025P000575002019-10-18 3:59PM EDT57.500.210.180.20+0.04+23.53%110161.33%
TQQQ191025P000580002019-10-18 3:53PM EDT58.000.240.210.230.00-2628159.77%
TQQQ191025P000585002019-10-18 1:14PM EDT58.500.320.240.26+0.07+28.00%311557.81%
TQQQ191025P000590002019-10-18 3:57PM EDT59.000.320.280.30+0.11+52.38%617656.35%
TQQQ191025P000595002019-10-18 3:59PM EDT59.500.380.340.36+0.08+26.67%235655.47%
TQQQ191025P000600002019-10-18 3:59PM EDT60.000.460.400.41+0.16+53.33%4759153.91%
TQQQ191025P000605002019-10-18 3:49PM EDT60.500.490.450.47+0.13+36.11%26851.86%
TQQQ191025P000610002019-10-18 3:57PM EDT61.000.610.520.55+0.19+45.24%2522750.29%
TQQQ191025P000615002019-10-18 1:09PM EDT61.500.800.610.63+0.30+60.00%1946048.98%
TQQQ191025P000620002019-10-18 3:59PM EDT62.000.860.710.74+0.34+65.38%5646847.66%
TQQQ191025P000625002019-10-18 3:59PM EDT62.500.960.820.85+0.32+50.00%1911845.65%
TQQQ191025P000630002019-10-18 3:58PM EDT63.001.100.981.01+0.37+50.68%17741344.73%
TQQQ191025P000635002019-10-18 3:56PM EDT63.501.271.131.17+0.42+49.41%1118442.97%
TQQQ191025P000640002019-10-18 3:59PM EDT64.001.491.281.31+0.49+49.00%6225839.84%
TQQQ191025P000645002019-10-18 3:58PM EDT64.501.681.491.53+0.58+52.73%6115838.28%
TQQQ191025P000650002019-10-18 3:58PM EDT65.001.921.671.71+0.57+42.22%11934334.38%
TQQQ191025P000655002019-10-18 2:46PM EDT65.502.211.901.95+0.71+47.33%23113330.86%
TQQQ191025P000660002019-10-18 3:17PM EDT66.002.382.172.21+0.70+41.67%7139725.68%
TQQQ191025P000665002019-10-18 3:57PM EDT66.502.822.522.56+0.87+44.62%1526620.12%
TQQQ191025P000670002019-10-18 2:24PM EDT67.003.102.842.88+0.85+37.78%602000.00%
TQQQ191025P000675002019-10-18 12:59PM EDT67.504.043.153.20+1.50+59.06%21940.00%
TQQQ191025P000680002019-10-18 2:51PM EDT68.003.903.553.60+1.04+36.36%1523060.00%
TQQQ191025P000685002019-10-18 1:27PM EDT68.504.503.954.05+1.40+45.16%30230.00%
TQQQ191025P000690002019-10-18 3:43PM EDT69.004.654.354.45+1.15+32.86%30270.00%
TQQQ191025P000700002019-10-18 11:43AM EDT70.005.605.255.35+1.35+31.76%52490.00%
TQQQ191025P000720002019-10-18 10:47AM EDT72.007.397.157.25+1.49+25.25%7510.00%
TQQQ191025P000750002019-09-30 3:32PM EDT75.0013.6510.0510.450.00---0.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines