TQQQ - ProShares UltraPro QQQ

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ200529C000300002020-05-26 11:42AM EDT30.0050.0049.4550.500.00-10995.31%
TQQQ200529C000350002020-05-27 3:29PM EDT35.0044.1344.5545.900.00-30550.00%
TQQQ200529C000400002020-05-29 10:52AM EDT40.0038.7539.6039.80-1.95-4.79%250.00%
TQQQ200529C000450002020-05-28 2:16PM EDT45.0037.3534.6034.950.00-110.00%
TQQQ200529C000470002020-05-29 12:33PM EDT47.0032.4032.7532.85+15.20+88.37%100.00%
TQQQ200529C000490002020-05-28 3:18PM EDT49.0032.3530.6030.950.00-110.00%
TQQQ200529C000500002020-05-22 11:12AM EDT50.0027.9329.6029.850.00-210.00%
TQQQ200529C000505002020-05-13 1:40PM EDT50.5019.1029.0029.400.00--30.00%
TQQQ200529C000510002020-05-28 12:38PM EDT51.0031.3028.7028.900.00-1000.00%
TQQQ200529C000515002020-05-13 3:01PM EDT51.5018.0028.2028.450.00-600.00%
TQQQ200529C000520002020-05-28 3:48PM EDT52.0027.5027.6027.850.00-103980.00%
TQQQ200529C000525002020-05-18 12:07AM EDT52.5019.8027.1027.350.00--60.00%
TQQQ200529C000530002020-05-28 3:35PM EDT53.0027.4026.7027.000.00-34390.00%
TQQQ200529C000535002020-05-29 12:51PM EDT53.5025.7026.2026.25+8.00+45.20%2030.00%
TQQQ200529C000540002020-05-11 3:03PM EDT54.0023.8125.6025.900.00-220.00%
TQQQ200529C000545002020-05-15 11:27AM EDT54.5016.0025.1025.350.00-52570.00%
TQQQ200529C000550002020-05-29 1:10PM EDT55.0025.1024.6524.75-2.55-9.22%111770.00%
TQQQ200529C000555002020-05-28 3:48PM EDT55.5024.1024.1024.400.00-1460.00%
TQQQ200529C000560002020-05-29 10:25AM EDT56.0023.1023.6523.75-0.54-2.28%2400.00%
TQQQ200529C000565002020-05-27 11:00AM EDT56.5017.2023.1023.350.00-360.00%
TQQQ200529C000570002020-05-29 1:34PM EDT57.0023.0222.6022.75-1.13-4.68%1360.00%
TQQQ200529C000575002020-05-27 11:29AM EDT57.5017.9022.1022.350.00-360.00%
TQQQ200529C000580002020-05-26 10:56AM EDT58.0023.7521.5521.900.00-4160.00%
TQQQ200529C000585002020-05-18 12:07AM EDT58.5012.7021.0521.350.00--20.00%
TQQQ200529C000590002020-05-29 12:45PM EDT59.0020.5520.5520.70-1.10-5.08%2300.00%
TQQQ200529C000595002020-05-28 3:30PM EDT59.5021.1520.1020.350.00-1180.00%
TQQQ200529C000600002020-05-29 1:00PM EDT60.0019.9519.6019.70+0.90+4.72%222060.00%
TQQQ200529C000605002020-05-29 11:03AM EDT60.5018.3019.1519.25+2.50+15.82%290.00%
TQQQ200529C000615002020-05-29 11:02AM EDT61.5017.5018.0518.15-2.10-10.71%4520.00%
TQQQ200529C000620002020-05-29 1:15PM EDT62.0018.5017.6017.70+0.15+0.82%14850.00%
TQQQ200529C000625002020-05-29 11:19AM EDT62.5017.0017.0517.10+0.20+1.19%91410.00%
TQQQ200529C000630002020-05-28 10:52AM EDT63.0018.3516.6016.650.00-2620.00%
TQQQ200529C000635002020-05-29 11:20AM EDT63.5016.1016.2016.35-0.90-5.29%3540.00%
TQQQ200529C000640002020-05-29 9:58AM EDT64.0016.2515.6015.70-0.15-0.91%1650.00%
TQQQ200529C000650002020-05-29 1:30PM EDT65.0015.1014.7014.75-0.11-0.72%254860.00%
TQQQ200529C000660002020-05-29 12:57PM EDT66.0013.6513.5513.60+0.35+2.63%31580.00%
TQQQ200529C000665002020-05-29 1:08PM EDT66.5013.7013.1013.15-0.60-4.20%29730.00%
TQQQ200529C000670002020-05-29 12:58PM EDT67.0013.3012.6012.65-0.35-2.56%131170.00%
TQQQ200529C000680002020-05-29 12:54PM EDT68.0011.2511.6011.70-0.88-7.25%282270.00%
TQQQ200529C000690002020-05-29 1:16PM EDT69.0011.2510.6010.65-0.20-1.75%261490.00%
TQQQ200529C000700002020-05-29 1:19PM EDT70.0010.149.609.65-0.60-5.59%839280.00%
TQQQ200529C000710002020-05-29 1:13PM EDT71.009.398.708.75-0.01-0.11%661060.00%
TQQQ200529C000720002020-05-29 12:57PM EDT72.007.907.607.70+0.08+1.02%153300.00%
TQQQ200529C000730002020-05-29 1:11PM EDT73.007.306.606.70-0.40-5.19%602770.00%
TQQQ200529C000735002020-05-29 12:54PM EDT73.505.806.106.20-0.10-1.69%39940.00%
TQQQ200529C000740002020-05-29 1:23PM EDT74.006.255.655.75+0.65+11.61%311890.00%
TQQQ200529C000750002020-05-29 1:45PM EDT75.004.804.654.75-0.15-3.03%3787510.00%
TQQQ200529C000760002020-05-29 1:44PM EDT76.003.803.703.80-0.02-0.52%2196270.00%
TQQQ200529C000770002020-05-29 1:44PM EDT77.002.842.832.87-0.36-11.25%4351,0130.00%
TQQQ200529C000775002020-05-29 1:07PM EDT77.502.722.472.55+0.23+9.24%737300.00%
TQQQ200529C000780002020-05-29 1:43PM EDT78.002.172.022.06-0.23-9.58%4901,9270.00%
TQQQ200529C000790002020-05-29 1:44PM EDT79.001.321.291.32-0.38-22.35%1,0022,35529.49%
TQQQ200529C000800002020-05-29 1:41PM EDT80.000.870.770.79-0.17-16.35%2,8375,29640.43%
TQQQ200529C000810002020-05-29 1:46PM EDT81.000.330.330.35-0.45-57.69%4,8592,84639.84%
TQQQ200529C000820002020-05-29 1:27PM EDT82.000.230.120.15-0.22-48.89%1,7763,93042.19%
TQQQ200529C000830002020-05-29 1:40PM EDT83.000.070.040.06-0.20-74.07%9662,97344.53%
TQQQ200529C000840002020-05-29 1:25PM EDT84.000.040.020.04-0.11-73.33%7602,50651.56%
TQQQ200529C000850002020-05-29 1:25PM EDT85.000.030.010.03-0.06-66.67%5835,56755.47%
TQQQ200529C000860002020-05-29 12:49PM EDT86.000.010.010.02-0.03-75.00%1701,68761.72%
TQQQ200529C000870002020-05-29 1:23PM EDT87.000.010.010.02-0.05-83.33%1352,50970.31%
TQQQ200529C000880002020-05-29 10:57AM EDT88.000.010.010.02-0.01-50.00%2597278.91%
TQQQ200529C000890002020-05-29 11:45AM EDT89.000.010.010.03-0.06-85.71%2745790.63%
TQQQ200529C000900002020-05-29 1:13PM EDT90.000.010.000.01-0.01-50.00%682,04484.38%
TQQQ200529C000950002020-05-29 11:05AM EDT95.000.010.000.010.00-101,190118.75%
Ventaspara29 de mayo de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ200529P000300002020-05-21 10:09AM EDT30.000.010.000.010.00-4176625.00%
TQQQ200529P000350002020-05-27 11:51AM EDT35.000.020.000.010.00-2394525.00%
TQQQ200529P000400002020-05-29 10:47AM EDT40.000.010.000.000.00-360750.00%
TQQQ200529P000450002020-05-28 12:28PM EDT45.000.010.000.010.00-831,010375.00%
TQQQ200529P000460002020-05-27 2:07PM EDT46.000.020.000.520.00-126588.28%
TQQQ200529P000465002020-05-15 9:30AM EDT46.500.520.000.520.00-510578.13%
TQQQ200529P000470002020-05-27 11:22AM EDT47.000.010.000.520.00-1099567.97%
TQQQ200529P000475002020-05-27 12:15PM EDT47.500.040.000.570.00-15567.97%
TQQQ200529P000480002020-05-22 3:20PM EDT48.000.030.000.520.00-132548.44%
TQQQ200529P000485002020-05-22 12:26PM EDT48.500.030.001.010.00-1129615.23%
TQQQ200529P000490002020-05-27 2:32PM EDT49.000.010.000.520.00-51113529.69%
TQQQ200529P000495002020-05-22 9:55AM EDT49.500.060.000.520.00-1014520.31%
TQQQ200529P000500002020-05-29 11:34AM EDT50.000.010.000.020.00-4995331.25%
TQQQ200529P000505002020-05-19 2:45PM EDT50.500.090.000.830.00-218550.00%
TQQQ200529P000510002020-05-26 9:42AM EDT51.000.010.000.520.00-57111492.19%
TQQQ200529P000515002020-05-19 3:25PM EDT51.500.120.000.680.00-135508.98%
TQQQ200529P000520002020-05-21 10:07AM EDT52.000.050.000.330.00-261437.50%
TQQQ200529P000525002020-05-27 9:57AM EDT52.500.030.000.200.00-2025395.31%
TQQQ200529P000530002020-05-22 3:00PM EDT53.000.050.000.080.00-144340.63%
TQQQ200529P000535002020-05-27 10:56AM EDT53.500.040.000.070.00-594328.13%
TQQQ200529P000540002020-05-27 10:03AM EDT54.000.040.000.040.00-139300.00%
TQQQ200529P000545002020-05-28 10:25AM EDT54.500.020.000.060.00-537309.38%
TQQQ200529P000550002020-05-28 3:49PM EDT55.000.030.000.010.00-36503250.00%
TQQQ200529P000555002020-05-26 2:10PM EDT55.500.010.000.070.00-130301.56%
TQQQ200529P000560002020-05-26 1:02PM EDT56.000.030.000.020.00-261256.25%
TQQQ200529P000565002020-05-28 10:35AM EDT56.500.020.000.200.00-2666334.38%
TQQQ200529P000570002020-05-28 10:33AM EDT57.000.020.000.030.00-294256.25%
TQQQ200529P000575002020-05-29 12:05PM EDT57.500.010.000.04-0.01-50.00%347256.25%
TQQQ200529P000580002020-05-29 12:52PM EDT58.000.010.000.04-0.01-50.00%21179250.00%
TQQQ200529P000585002020-05-29 10:48AM EDT58.500.010.000.16-0.03-75.00%120295.31%
TQQQ200529P000590002020-05-29 11:08AM EDT59.000.010.000.01-0.02-66.67%180206.25%
TQQQ200529P000595002020-05-29 11:51AM EDT59.500.010.000.04-0.04-80.00%10183234.38%
TQQQ200529P000600002020-05-29 11:28AM EDT60.000.010.000.040.00-131,042228.13%
TQQQ200529P000605002020-05-28 9:34AM EDT60.500.030.000.020.00-2547206.25%
TQQQ200529P000615002020-05-28 1:58PM EDT61.500.020.000.040.00-545209.38%
TQQQ200529P000620002020-05-29 12:16PM EDT62.000.010.000.04-0.03-75.00%8324203.13%
TQQQ200529P000625002020-05-28 1:55PM EDT62.500.030.000.040.00-11217198.44%
TQQQ200529P000630002020-05-29 10:32AM EDT63.000.010.000.04-0.01-50.00%51,370193.75%
TQQQ200529P000635002020-05-28 1:38PM EDT63.500.030.000.040.00-25126187.50%
TQQQ200529P000640002020-05-29 12:05PM EDT64.000.010.000.01-0.02-66.67%16293156.25%
TQQQ200529P000650002020-05-29 1:13PM EDT65.000.030.000.04-0.01-25.00%232,088170.31%
TQQQ200529P000660002020-05-29 11:24AM EDT66.000.030.000.04-0.02-40.00%14866159.38%
TQQQ200529P000665002020-05-29 10:14AM EDT66.500.010.000.04-0.02-66.67%3234153.13%
TQQQ200529P000670002020-05-29 1:38PM EDT67.000.020.010.02-0.05-71.43%531,123143.75%
TQQQ200529P000680002020-05-29 1:14PM EDT68.000.020.000.03-0.03-60.00%391,436132.81%
TQQQ200529P000690002020-05-29 12:01PM EDT69.000.020.000.02-0.05-71.43%1611,340115.63%
TQQQ200529P000700002020-05-29 1:20PM EDT70.000.020.010.02-0.07-77.78%2133,967112.50%
TQQQ200529P000710002020-05-29 1:13PM EDT71.000.040.010.03-0.05-55.56%2311,302106.25%
TQQQ200529P000720002020-05-29 1:25PM EDT72.000.030.020.03-0.10-76.92%31085198.44%
TQQQ200529P000730002020-05-29 1:27PM EDT73.000.040.030.04-0.21-84.00%7441,23692.19%
TQQQ200529P000735002020-05-29 11:47AM EDT73.500.050.040.05-0.25-83.33%4134889.84%
TQQQ200529P000740002020-05-29 1:23PM EDT74.000.050.050.06-0.20-80.00%4821,46887.50%
TQQQ200529P000750002020-05-29 1:44PM EDT75.000.100.080.09-0.26-72.22%1,5881,84582.42%
TQQQ200529P000760002020-05-29 1:44PM EDT76.000.140.140.15-0.34-70.83%1,1291,45978.91%
TQQQ200529P000770002020-05-29 1:38PM EDT77.000.230.240.25-0.45-66.18%98791475.78%
TQQQ200529P000775002020-05-29 1:44PM EDT77.500.320.310.33-0.46-58.97%18550074.61%
TQQQ200529P000780002020-05-29 1:42PM EDT78.000.390.390.42-0.61-61.00%9521,55472.75%
TQQQ200529P000790002020-05-29 1:45PM EDT79.000.680.680.70-0.67-49.63%4,7321,20172.27%
TQQQ200529P000800002020-05-29 1:43PM EDT80.001.031.071.10-0.73-41.48%13,0132,25571.09%
TQQQ200529P000810002020-05-29 1:33PM EDT81.001.431.701.75-0.92-39.15%58886376.95%
TQQQ200529P000820002020-05-29 1:44PM EDT82.002.462.492.52-0.54-18.00%3331,65485.16%
TQQQ200529P000830002020-05-29 1:42PM EDT83.003.253.403.50-0.47-12.63%365720100.39%
TQQQ200529P000840002020-05-29 1:16PM EDT84.003.804.304.40-0.49-11.42%50109109.96%
TQQQ200529P000850002020-05-29 1:44PM EDT85.005.355.305.35-0.33-5.81%84436123.63%
TQQQ200529P000860002020-05-29 1:11PM EDT86.005.756.406.50-0.66-10.30%52109149.61%
TQQQ200529P000870002020-05-29 1:17PM EDT87.006.957.357.45-1.05-13.13%1256159.96%
TQQQ200529P000880002020-05-29 1:12PM EDT88.007.758.308.35-1.15-12.92%54151166.60%
TQQQ200529P000890002020-05-29 1:04PM EDT89.009.109.309.35+0.60+7.06%22129179.88%
TQQQ200529P000900002020-05-29 12:54PM EDT90.0010.8010.2510.35+0.30+2.86%26190190.04%
TQQQ200529P000950002020-05-29 1:08PM EDT95.0014.8515.3515.45-1.45-8.90%2250260.94%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines