TQQQ - ProShares UltraPro QQQ

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ200918C000200002020-07-01 12:37PM EDT20.0081.2081.1584.100.00-2139215.82%
TQQQ200918C000250002020-06-26 11:07AM EDT25.0067.5576.2580.050.00-5117223.19%
TQQQ200918C000280002020-06-22 6:43PM EDT28.0038.4962.3066.700.00-1100.00%
TQQQ200918C000290002020-06-22 6:43PM EDT29.0022.7061.3065.750.00--190.00%
TQQQ200918C000300002020-06-18 12:18PM EDT30.0063.7771.6574.200.00-2105167.92%
TQQQ200918C000310002020-06-22 6:43PM EDT31.0040.5059.3063.750.00-200.00%
TQQQ200918C000320002020-06-12 2:12PM EDT32.0051.7065.4066.750.00-1410.00%
TQQQ200918C000330002020-06-22 6:43PM EDT33.0050.7057.5061.850.00-3400.00%
TQQQ200918C000340002020-06-15 11:58AM EDT34.0051.2067.7570.850.00-410881.25%
TQQQ200918C000350002020-06-26 11:08AM EDT35.0058.0566.6569.450.00-20143156.49%
TQQQ200918C000360002020-06-22 12:50PM EDT36.0061.9066.4568.900.00-184122.75%
TQQQ200918C000370002020-06-15 2:09PM EDT37.0052.4065.4567.500.00-178106.64%
TQQQ200918C000380002020-06-15 2:09PM EDT38.0051.5064.3066.900.00-1072112.70%
TQQQ200918C000390002020-06-26 10:57AM EDT39.0052.8062.9066.150.00-348105.27%
TQQQ200918C000400002020-07-01 1:17PM EDT40.0061.1061.8565.100.00-1667999.02%
TQQQ200918C000410002020-06-26 10:37AM EDT41.0051.3560.9564.300.00-3122106.15%
TQQQ200918C000420002020-06-26 10:40AM EDT42.0050.1560.0564.300.00-276124.71%
TQQQ200918C000430002020-06-19 2:09PM EDT43.0052.0059.1563.250.00-1158122.56%
TQQQ200918C000440002020-06-15 9:36AM EDT44.0039.5058.2062.400.00-1038122.46%
TQQQ200918C000450002020-06-29 3:57PM EDT45.0048.6057.2561.400.00-9327120.31%
TQQQ200918C000460002020-06-19 11:46AM EDT46.0051.8556.3560.600.00-567121.24%
TQQQ200918C000480002020-07-02 9:57AM EDT48.0058.7254.8058.45+4.17+7.64%1160119.04%
TQQQ200918C000490002020-07-02 1:29PM EDT49.0057.3054.4057.05+4.30+8.11%174118.41%
TQQQ200918C000510002020-07-02 9:50AM EDT51.0055.7052.5555.25+7.47+15.49%198116.36%
TQQQ200918C000520002020-07-02 1:29PM EDT52.0054.5551.8054.10+9.25+20.42%391114.60%
TQQQ200918C000530002020-07-01 12:37PM EDT53.0050.1051.3553.800.00-460122.41%
TQQQ200918C000540002020-06-25 11:12AM EDT54.0042.3049.7052.700.00-1104113.60%
TQQQ200918C000550002020-07-02 10:48AM EDT55.0051.9548.8551.10+9.75+23.10%21,132107.18%
TQQQ200918C000560002020-07-01 9:40AM EDT56.0044.5548.3050.500.00-2157111.48%
TQQQ200918C000570002020-06-30 3:13PM EDT57.0042.0047.4049.850.00-550112.21%
TQQQ200918C000580002020-07-01 10:07AM EDT58.0043.7046.4048.750.00-1529108.86%
TQQQ200918C000590002020-06-17 3:17PM EDT59.0039.4345.4547.100.00-241101.93%
TQQQ200918C000600002020-07-02 1:23PM EDT60.0047.4045.2046.30+3.04+6.85%121,615106.15%
TQQQ200918C000630002020-07-01 1:00PM EDT63.0041.2042.6544.150.00-1130106.59%
TQQQ200918C000640002020-07-02 12:03PM EDT64.0043.0041.9042.60+8.70+25.36%2113102.30%
TQQQ200918C000650002020-07-02 3:02PM EDT65.0042.8340.8042.05+2.03+4.98%28684101.78%
TQQQ200918C000660002020-07-01 1:00PM EDT66.0038.7040.0541.000.00-1177100.39%
TQQQ200918C000670002020-06-30 12:16PM EDT67.0034.1039.5540.200.00-16194101.64%
TQQQ200918C000680002020-07-02 11:24AM EDT68.0039.3538.2539.20+1.65+4.38%425997.56%
TQQQ200918C000690002020-06-30 3:13PM EDT69.0032.2537.4038.500.00-517897.39%
TQQQ200918C000710002020-06-24 10:02AM EDT71.0032.2035.9536.850.00-48996.80%
TQQQ200918C000720002020-07-02 10:57AM EDT72.0036.5435.4036.00+3.89+11.91%731497.07%
TQQQ200918C000730002020-06-25 11:12AM EDT73.0027.6534.6035.300.00-217296.79%
TQQQ200918C000740002020-07-02 3:59PM EDT74.0034.1533.7034.40+7.45+27.90%211395.14%
TQQQ200918C000750002020-07-02 11:28AM EDT75.0033.4733.0033.50+1.68+5.28%201,02294.34%
TQQQ200918C000770002020-07-01 3:04PM EDT77.0030.5031.1532.050.00-213392.19%
TQQQ200918C000780002020-07-02 2:17PM EDT78.0032.0030.3031.15+10.70+50.23%1625190.67%
TQQQ200918C000790002020-07-02 3:24PM EDT79.0031.4029.8530.50+3.20+11.35%1217991.63%
TQQQ200918C000800002020-07-02 3:43PM EDT80.0030.0728.7029.80+1.82+6.44%423,25489.66%
TQQQ200918C000810002020-07-02 11:13AM EDT81.0029.0028.3528.85+0.90+3.20%225789.72%
TQQQ200918C000820002020-07-02 11:14AM EDT82.0028.1527.5528.10+9.35+49.73%121688.79%
TQQQ200918C000840002020-07-01 12:48PM EDT84.0024.9526.1526.600.00-217287.51%
TQQQ200918C000850002020-07-02 10:51AM EDT85.0026.7525.0525.90+3.30+14.07%1753585.62%
TQQQ200918C000860002020-07-02 3:41PM EDT86.0025.6024.7025.15+1.90+8.02%2136786.04%
TQQQ200918C000870002020-07-02 3:00PM EDT87.0025.7024.0024.45+4.60+21.80%522885.40%
TQQQ200918C000880002020-07-02 10:06AM EDT88.0025.5423.2523.75+5.69+28.66%110984.55%
TQQQ200918C000890002020-07-02 9:56AM EDT89.0024.6022.6023.05+2.30+10.31%335683.96%
TQQQ200918C000900002020-07-02 3:54PM EDT90.0022.0021.9522.35+0.96+4.56%1042,01083.33%
TQQQ200918C000920002020-07-02 12:24PM EDT92.0021.8520.4021.00+1.95+9.80%2785881.30%
TQQQ200918C000930002020-07-02 2:11PM EDT93.0021.0019.9520.35+2.00+10.53%2331781.26%
TQQQ200918C000940002020-07-01 3:54PM EDT94.0018.6019.1519.700.00-6712480.14%
TQQQ200918C000960002020-07-02 3:58PM EDT96.0018.1518.0018.45+0.35+1.97%3326279.21%
TQQQ200918C000980002020-07-02 3:17PM EDT98.0017.7116.8017.20+1.21+7.33%9018877.92%
TQQQ200918C001000002020-07-02 3:57PM EDT100.0015.6315.6016.05+0.83+5.61%1184,56876.70%
TQQQ200918C001020002020-07-02 2:48PM EDT102.0015.6514.4514.85+1.35+9.44%314175.27%
TQQQ200918C001030002020-07-02 11:01AM EDT103.0014.7113.9014.30+1.01+7.37%7921274.67%
TQQQ200918C001040002020-07-02 3:41PM EDT104.0014.2412.9013.80+1.66+13.20%9519272.95%
TQQQ200918C001050002020-07-02 3:50PM EDT105.0013.4712.8513.25+1.37+11.32%30882873.60%
TQQQ200918C001060002020-07-02 1:03PM EDT106.0013.3011.8512.70+3.20+31.68%12511171.64%
TQQQ200918C001070002020-07-02 1:34PM EDT107.0013.0011.7512.20+1.40+12.07%316072.17%
TQQQ200918C001080002020-07-02 1:53PM EDT108.0012.3011.3011.70+1.65+15.49%2918271.70%
TQQQ200918C001100002020-07-02 3:41PM EDT110.0010.9010.2010.75+0.94+9.44%1863,34570.20%
TQQQ200918C001110002020-07-02 2:45PM EDT111.0010.859.9510.25+3.75+52.82%84370.09%
TQQQ200918C001120002020-07-02 2:19PM EDT112.0010.229.459.80+0.92+9.89%2732769.40%
TQQQ200918C001150002020-07-02 11:55AM EDT115.008.908.208.55+1.30+17.11%911,39867.90%
TQQQ200918C001200002020-07-02 3:59PM EDT120.006.656.406.70+0.65+10.83%47766865.63%
TQQQ200918C001250002020-07-02 2:42PM EDT125.005.554.755.20+1.10+24.72%2171,03163.24%
TQQQ200918C001300002020-07-02 3:59PM EDT130.003.903.703.95+0.59+17.82%2081,44661.98%
TQQQ200918C001350002020-07-02 3:59PM EDT135.002.932.653.05+0.43+17.20%1448360.43%
TQQQ200918C001400002020-07-02 2:12PM EDT140.002.311.952.27+0.49+26.92%3450759.24%
TQQQ200918C001500002020-07-02 3:45PM EDT150.001.371.091.30+0.37+37.00%902,62758.23%
TQQQ200918C001550002020-07-02 1:29PM EDT155.001.020.881.01+0.28+37.84%3328958.59%
TQQQ200918C001600002020-07-02 3:32PM EDT160.000.800.670.77+0.30+60.00%2647058.47%
TQQQ200918C001650002020-07-02 12:12PM EDT165.000.570.520.62+0.12+26.67%1951958.84%
TQQQ200918C001750002020-07-02 3:51PM EDT175.000.350.320.38+0.06+20.69%1339259.28%
Ventaspara18 de septiembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ200918P000200002020-07-02 3:50PM EDT20.000.200.200.22-0.03-13.04%7045,719170.70%
TQQQ200918P000250002020-07-02 9:39AM EDT25.000.290.240.35-0.06-17.14%179,221155.76%
TQQQ200918P000260002020-06-26 3:29PM EDT26.000.580.150.420.00-146,817150.78%
TQQQ200918P000270002020-07-02 10:05AM EDT27.000.350.350.43-0.05-12.50%56,130154.59%
TQQQ200918P000280002020-06-24 2:01PM EDT28.000.730.300.470.00-15,960150.20%
TQQQ200918P000290002020-07-01 9:33AM EDT29.000.500.340.520.00-2017,960149.22%
TQQQ200918P000300002020-07-02 1:43PM EDT30.000.420.410.48-0.09-17.65%9311,061146.29%
TQQQ200918P000320002020-07-02 1:41PM EDT32.000.510.500.570.00-535,165143.75%
TQQQ200918P000330002020-07-02 3:11PM EDT33.000.540.510.61-0.22-28.95%145,528141.41%
TQQQ200918P000340002020-06-12 10:57AM EDT34.001.710.102.300.00-10161.62%
TQQQ200918P000350002020-07-02 10:45AM EDT35.000.620.630.70-0.12-16.22%86,906139.16%
TQQQ200918P000370002020-06-26 3:51PM EDT37.001.460.670.800.00-11,771135.25%
TQQQ200918P000380002020-06-26 3:43PM EDT38.001.520.760.900.00-3966135.35%
TQQQ200918P000400002020-07-02 3:55PM EDT40.000.940.860.97-0.08-7.84%3811,555131.74%
TQQQ200918P000410002020-06-17 1:57PM EDT41.001.880.921.020.00-525130.32%
TQQQ200918P000420002020-07-02 2:43PM EDT42.000.960.961.06-0.36-27.27%2562128.42%
TQQQ200918P000430002020-07-02 3:40PM EDT43.001.061.021.15-0.43-28.86%3165127.44%
TQQQ200918P000440002020-06-24 10:37AM EDT44.001.991.081.190.00-247125.78%
TQQQ200918P000450002020-07-02 3:45PM EDT45.001.231.171.30-0.19-13.38%251,120125.34%
TQQQ200918P000460002020-07-02 12:37PM EDT46.001.251.241.34-1.20-48.98%957123.73%
TQQQ200918P000470002020-07-02 2:56PM EDT47.001.311.321.42-0.45-25.57%14171122.66%
TQQQ200918P000480002020-07-02 11:03AM EDT48.001.461.411.55-1.17-44.49%3134122.17%
TQQQ200918P000490002020-07-02 3:02PM EDT49.001.481.481.62-0.47-24.10%1054120.75%
TQQQ200918P000500002020-07-02 3:22PM EDT50.001.551.581.70-0.31-16.67%181,273119.73%
TQQQ200918P000510002020-07-02 11:10AM EDT51.001.751.671.96-0.24-12.06%276120.17%
TQQQ200918P000520002020-07-02 11:14AM EDT52.001.881.761.93-0.38-16.81%42186117.92%
TQQQ200918P000530002020-06-30 9:30AM EDT53.003.341.902.040.00-137117.33%
TQQQ200918P000560002020-06-30 9:50AM EDT56.003.402.232.360.00-191114.31%
TQQQ200918P000570002020-07-02 9:30AM EDT57.001.522.322.48-1.58-50.97%25114113.16%
TQQQ200918P000580002020-07-02 10:43AM EDT58.002.402.452.69-3.90-61.90%2654112.87%
TQQQ200918P000590002020-07-02 2:46PM EDT59.002.462.562.69-0.89-26.57%252110.96%
TQQQ200918P000600002020-07-02 2:35PM EDT60.002.572.692.88-0.48-15.74%231,277110.45%
TQQQ200918P000610002020-06-17 2:06PM EDT61.004.802.812.960.00-1107109.08%
TQQQ200918P000630002020-06-15 2:36PM EDT63.006.253.103.250.00-173107.37%
TQQQ200918P000640002020-07-02 9:35AM EDT64.003.103.203.50-0.85-21.52%1221106.79%
TQQQ200918P000660002020-07-02 2:38PM EDT66.003.403.553.80-2.10-38.18%267105.15%
TQQQ200918P000670002020-07-01 2:49PM EDT67.004.243.704.000.00-6126104.40%
TQQQ200918P000680002020-06-25 11:33AM EDT68.006.403.854.100.00-1279103.10%
TQQQ200918P000690002020-07-01 3:47PM EDT69.004.404.004.300.00-1112102.25%
TQQQ200918P000710002020-06-30 12:32PM EDT71.005.954.354.550.00-55199.98%
TQQQ200918P000730002020-07-01 12:44PM EDT73.005.454.755.100.00-36999.12%
TQQQ200918P000740002020-07-01 12:33PM EDT74.005.734.955.150.00-28197.64%
TQQQ200918P000750002020-07-02 1:43PM EDT75.004.855.155.45-0.85-14.91%451,34697.19%
TQQQ200918P000760002020-06-24 2:03PM EDT76.009.145.305.700.00-35796.26%
TQQQ200918P000770002020-07-01 9:50AM EDT77.006.955.605.900.00-559095.70%
TQQQ200918P000780002020-07-02 3:11PM EDT78.005.595.806.15-2.91-34.24%917494.90%
TQQQ200918P000790002020-06-25 12:32PM EDT79.009.356.056.400.00-313294.23%
TQQQ200918P000800002020-07-02 1:40PM EDT80.005.956.306.60-0.95-13.77%5548293.32%
TQQQ200918P000820002020-07-02 10:50AM EDT82.006.486.757.10-4.94-43.26%79491.59%
TQQQ200918P000830002020-07-02 1:28PM EDT83.006.657.007.35-2.17-24.60%612690.75%
TQQQ200918P000840002020-07-02 12:41PM EDT84.006.957.307.65-1.95-21.91%58990.20%
TQQQ200918P000850002020-07-02 3:28PM EDT85.007.457.557.90-0.95-11.31%919789.27%
TQQQ200918P000860002020-06-30 9:30AM EDT86.0011.707.858.200.00-115388.62%
TQQQ200918P000870002020-07-02 3:54PM EDT87.008.308.108.50-0.55-6.21%1041087.78%
TQQQ200918P000890002020-07-02 9:37AM EDT89.008.208.709.10-2.59-24.00%44986.27%
TQQQ200918P000900002020-07-02 3:56PM EDT90.009.269.009.30-0.40-4.14%3644985.13%
TQQQ200918P000910002020-07-02 1:17PM EDT91.009.009.259.60-1.34-12.96%15484.11%
TQQQ200918P000930002020-07-02 12:41PM EDT93.009.6310.0010.30-1.28-11.73%547583.00%
TQQQ200918P000940002020-07-02 10:52AM EDT94.0010.2010.3510.65-1.22-10.68%5434282.29%
TQQQ200918P000950002020-07-02 1:38PM EDT95.0010.2010.7011.00-1.49-12.75%16849881.54%
TQQQ200918P000960002020-07-02 1:37PM EDT96.0010.5511.0511.35-3.20-23.27%29180.74%
TQQQ200918P000970002020-07-02 10:36AM EDT97.0011.4011.4511.75-6.55-36.49%110680.18%
TQQQ200918P000980002020-07-02 1:22PM EDT98.0011.3011.8012.15-1.30-10.32%110479.42%
TQQQ200918P000990002020-07-01 2:35PM EDT99.0013.4212.2512.650.00-96279.16%
TQQQ200918P001000002020-07-02 3:52PM EDT100.0012.7512.6512.95-0.99-7.21%6433578.17%
TQQQ200918P001010002020-07-01 2:56PM EDT101.0014.4012.9513.650.00-10213777.94%
TQQQ200918P001020002020-07-02 3:58PM EDT102.0013.8013.5013.80-0.77-5.28%515476.86%
TQQQ200918P001030002020-07-02 10:37AM EDT103.0013.8013.9514.25-5.60-28.87%1010976.26%
TQQQ200918P001040002020-07-02 3:56PM EDT104.0014.7514.4014.75-0.70-4.53%136475.73%
TQQQ200918P001050002020-07-02 3:54PM EDT105.0015.0714.8515.45-1.03-6.40%9014575.70%
TQQQ200918P001060002020-06-29 11:05AM EDT106.0023.5615.3015.700.00-18774.40%
TQQQ200918P001070002020-06-30 2:01PM EDT107.0020.4415.8516.150.00-13873.85%
TQQQ200918P001080002020-07-02 12:47PM EDT108.0015.6516.3516.95-3.90-19.95%417174.05%
TQQQ200918P001090002020-07-02 1:43PM EDT109.0016.0516.8517.20-6.06-27.41%33472.73%
TQQQ200918P001100002020-07-01 1:48PM EDT110.0019.1517.3518.000.00-19772.82%
TQQQ200918P001110002020-07-02 1:43PM EDT111.0017.1017.9018.25-3.26-16.01%37671.52%
TQQQ200918P001120002020-07-01 9:38AM EDT112.0022.1018.4519.100.00-415471.77%
TQQQ200918P001150002020-07-02 1:28PM EDT115.0019.3020.2020.90-2.25-10.44%311870.43%
TQQQ200918P001250002020-07-02 3:53PM EDT125.0027.0326.8027.55-9.57-26.15%48166.21%
TQQQ200918P001300002020-07-01 12:17PM EDT130.0033.1230.6031.100.00-33664.06%
TQQQ200918P001350002020-06-29 11:01AM EDT135.0046.6534.6535.350.00-57663.68%
TQQQ200918P001400002020-07-01 3:23PM EDT140.0040.1538.2539.450.00-11759.52%
TQQQ200918P001450002020-06-30 2:23PM EDT145.0050.6042.6544.200.00-24359.94%
TQQQ200918P001600002020-06-26 11:11AM EDT160.0068.7556.6058.450.00-714960.03%
TQQQ200918P001650002020-07-02 12:37PM EDT165.0061.3061.4563.40-3.20-4.96%43461.52%
TQQQ200918P001700002020-06-25 3:27PM EDT170.0074.7565.3568.150.00-35674.88%
TQQQ200918P001750002020-06-30 10:28AM EDT175.0080.6470.3573.050.00-1476.68%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines