Mercados españoles cerrados en 7 hrs 56 min

ProShares UltraPro QQQ (TQQQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
124,30+6,44 (+5,46%)
Al cierre: 4:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ201218C000350002020-08-26 11:44AM EDT35.0081.630.000.000.00-100.00%
TQQQ201218C000400002020-09-16 2:16PM EDT40.0093.960.000.000.00-100.00%
TQQQ201218C000450002020-09-04 10:21AM EDT45.0091.610.000.000.00-200.00%
TQQQ201218C000500002020-09-08 9:30AM EDT50.0082.660.000.000.00-100.00%
TQQQ201218C000510002020-07-20 11:32AM EDT51.0068.9081.5086.350.00-111237.28%
TQQQ201218C000520002020-08-24 9:30AM EDT52.0096.490.000.000.00-100.00%
TQQQ201218C000530002020-09-21 11:02AM EDT53.0058.350.000.000.00-100.00%
TQQQ201218C000540002020-07-09 8:10PM EDT54.0025.1566.4066.850.00--90.00%
TQQQ201218C000550002020-09-08 11:14AM EDT55.0057.550.000.000.00-100.00%
TQQQ201218C000560002020-09-03 9:30AM EDT56.00113.160.000.000.00-100.00%
TQQQ201218C000570002020-09-11 1:51PM EDT57.0066.150.000.000.00-100.00%
TQQQ201218C000580002020-09-14 9:53AM EDT58.0073.100.000.000.00-300.00%
TQQQ201218C000590002020-09-08 9:36AM EDT59.0073.320.000.000.00-4700.00%
TQQQ201218C000600002020-09-22 3:09PM EDT60.0066.000.000.000.00-100.00%
TQQQ201218C000610002020-07-09 8:10PM EDT61.0028.7061.0061.400.00-3120.00%
TQQQ201218C000620002020-09-09 12:32PM EDT62.0074.600.000.000.00-600.00%
TQQQ201218C000630002020-09-04 10:52AM EDT63.0071.720.000.000.00-200.00%
TQQQ201218C000640002020-09-03 11:34AM EDT64.0059.450.000.000.00-100.00%
TQQQ201218C000650002020-09-08 3:03PM EDT65.0058.450.000.000.00-100.00%
TQQQ201218C000660002020-09-21 2:06PM EDT66.0057.320.000.000.00-200.00%
TQQQ201218C000670002020-09-11 3:56PM EDT67.0059.100.000.000.00-100.00%
TQQQ201218C000680002020-07-20 11:32AM EDT68.0055.2567.0570.750.00-1921190.87%
TQQQ201218C000690002020-07-20 12:32PM EDT69.0055.0066.1070.700.00-75191.39%
TQQQ201218C000700002020-09-17 10:55AM EDT70.0057.800.000.000.00-800.00%
TQQQ201218C000710002020-09-08 9:30AM EDT71.0063.150.000.000.00-1200.00%
TQQQ201218C000720002020-09-18 1:46PM EDT72.0046.800.000.000.00-100.00%
TQQQ201218C000730002020-09-10 2:29PM EDT73.0058.500.000.000.00-100.00%
TQQQ201218C000740002020-09-04 10:06AM EDT74.0072.750.000.000.00-300.00%
TQQQ201218C000750002020-09-17 9:30AM EDT75.0049.380.000.000.00-800.00%
TQQQ201218C000760002020-09-04 9:37AM EDT76.0060.680.000.000.00-100.00%
TQQQ201218C000770002020-09-11 2:45PM EDT77.0052.220.000.000.00-1000.00%
TQQQ201218C000780002020-09-21 1:45PM EDT78.0043.700.000.000.00-400.00%
TQQQ201218C000790002020-09-16 12:31PM EDT79.0058.970.000.000.00-500.00%
TQQQ201218C000800002020-09-22 3:17PM EDT80.0049.650.000.000.00-300.00%
TQQQ201218C000850002020-09-18 2:33PM EDT85.0043.300.000.000.00-100.00%
TQQQ201218C000900002020-09-18 3:57PM EDT90.0037.500.000.000.00-16800.00%
TQQQ201218C000950002020-09-21 9:46AM EDT95.0031.940.000.000.00-1000.00%
TQQQ201218C001000002020-09-22 3:56PM EDT100.0037.600.000.000.00-800.00%
TQQQ201218C001050002020-09-22 1:33PM EDT105.0031.300.000.000.00-3500.00%
TQQQ201218C001100002020-09-22 2:57PM EDT110.0029.800.000.000.00-700.00%
TQQQ201218C001150002020-09-22 3:48PM EDT115.0028.300.000.000.00-4400.00%
TQQQ201218C001200002020-09-22 3:57PM EDT120.0025.600.000.000.00-5700.00%
TQQQ201218C001250002020-09-22 3:58PM EDT125.0022.950.000.000.00-6800.39%
TQQQ201218C001300002020-09-22 1:57PM EDT130.0019.550.000.000.00-3103.13%
TQQQ201218C001350002020-09-22 10:19AM EDT135.0015.300.000.000.00-203.13%
TQQQ201218C001400002020-09-22 3:57PM EDT140.0016.610.000.000.00-3106.25%
TQQQ201218C001450002020-09-22 2:22PM EDT145.0013.900.000.000.00-1406.25%
TQQQ201218C001500002020-09-22 3:18PM EDT150.0012.560.000.000.00-7506.25%
TQQQ201218C001550002020-09-22 3:25PM EDT155.0011.000.000.000.00-10012.50%
TQQQ201218C001600002020-09-22 3:49PM EDT160.009.950.000.000.00-27012.50%
TQQQ201218C001650002020-09-22 3:58PM EDT165.008.690.000.000.00-19012.50%
TQQQ201218C001700002020-09-22 3:55PM EDT170.007.560.000.000.00-45012.50%
TQQQ201218C001750002020-09-22 3:55PM EDT175.006.650.000.000.00-57012.50%
TQQQ201218C001800002020-09-22 2:59PM EDT180.005.310.000.000.00-7012.50%
TQQQ201218C001850002020-09-22 3:38PM EDT185.004.850.000.000.00-23012.50%
TQQQ201218C001900002020-09-22 3:26PM EDT190.004.120.000.000.00-1012.50%
TQQQ201218C001950002020-09-22 12:21PM EDT195.002.930.000.000.00-3025.00%
TQQQ201218C002000002020-09-22 2:06PM EDT200.003.050.000.000.00-20025.00%
TQQQ201218C002050002020-09-22 2:59PM EDT205.002.570.000.000.00-4025.00%
TQQQ201218C002100002020-09-21 12:55PM EDT210.001.420.000.000.00-82025.00%
TQQQ201218C002150002020-09-17 2:50PM EDT215.002.310.000.000.00-1025.00%
TQQQ201218C002200002020-09-21 12:55PM EDT220.001.070.000.000.00-2025.00%
TQQQ201218C002250002020-09-22 3:48PM EDT225.001.700.000.000.00-2025.00%
TQQQ201218C002300002020-09-18 11:09AM EDT230.001.030.000.000.00-2025.00%
TQQQ201218C002350002020-09-22 3:29PM EDT235.001.280.000.000.00-10025.00%
TQQQ201218C002400002020-09-22 3:38PM EDT240.001.160.000.000.00-14025.00%
TQQQ201218C002450002020-09-22 3:13PM EDT245.001.080.000.000.00-8025.00%
TQQQ201218C002500002020-09-22 3:36PM EDT250.000.920.000.000.00-38025.00%
TQQQ201218C002550002020-09-22 3:38PM EDT255.000.840.000.000.00-35025.00%
Ventaspara18 de diciembre de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ201218P000350002020-09-22 3:44PM EDT35.000.660.000.000.00-13050.00%
TQQQ201218P000400002020-09-22 2:39PM EDT40.000.970.000.000.00-37050.00%
TQQQ201218P000450002020-09-22 3:49PM EDT45.001.310.000.000.00-12050.00%
TQQQ201218P000500002020-09-22 2:03PM EDT50.001.850.000.000.00-6050.00%
TQQQ201218P000510002020-09-11 3:26PM EDT51.002.050.000.000.00-1050.00%
TQQQ201218P000520002020-09-11 3:19PM EDT52.002.650.000.000.00-1050.00%
TQQQ201218P000530002020-09-11 3:15PM EDT53.002.800.000.000.00-1025.00%
TQQQ201218P000540002020-09-11 3:19PM EDT54.002.700.000.000.00-1025.00%
TQQQ201218P000550002020-09-22 9:52AM EDT55.002.580.000.000.00-7025.00%
TQQQ201218P000560002020-09-18 3:44PM EDT56.003.050.000.000.00-4025.00%
TQQQ201218P000570002020-09-21 2:48PM EDT57.003.500.000.000.00-5025.00%
TQQQ201218P000580002020-09-22 11:18AM EDT58.003.050.000.000.00-6025.00%
TQQQ201218P000590002020-09-18 12:13PM EDT59.003.900.000.000.00-2025.00%
TQQQ201218P000600002020-09-22 2:46PM EDT60.003.130.000.000.00-3025.00%
TQQQ201218P000610002020-09-22 3:58PM EDT61.003.150.000.000.00-1025.00%
TQQQ201218P000620002020-09-22 3:58PM EDT62.003.300.000.000.00-1025.00%
TQQQ201218P000630002020-09-22 2:00PM EDT63.003.450.000.000.00-2025.00%
TQQQ201218P000640002020-09-11 2:43PM EDT64.004.500.000.000.00-1025.00%
TQQQ201218P000650002020-09-22 2:25PM EDT65.003.800.000.000.00-15025.00%
TQQQ201218P000660002020-09-18 12:36PM EDT66.005.170.000.000.00-5025.00%
TQQQ201218P000670002020-09-17 3:57PM EDT67.005.000.000.000.00-2025.00%
TQQQ201218P000680002020-09-21 10:03AM EDT68.006.050.000.000.00-5025.00%
TQQQ201218P000690002020-09-17 3:54PM EDT69.005.450.000.000.00-1025.00%
TQQQ201218P000700002020-09-22 2:00PM EDT70.004.600.000.000.00-3025.00%
TQQQ201218P000710002020-09-11 10:39AM EDT71.005.880.000.000.00-4025.00%
TQQQ201218P000720002020-09-11 1:04PM EDT72.004.980.000.000.00-10025.00%
TQQQ201218P000730002020-09-08 3:06PM EDT73.008.600.000.000.00-5025.00%
TQQQ201218P000740002020-09-18 12:36PM EDT74.007.450.000.000.00-10025.00%
TQQQ201218P000750002020-09-22 2:14PM EDT75.005.900.000.000.00-8025.00%
TQQQ201218P000760002020-09-22 12:00PM EDT76.005.930.000.000.00-6025.00%
TQQQ201218P000770002020-09-08 10:16AM EDT77.008.710.000.000.00-1025.00%
TQQQ201218P000780002020-09-21 2:51PM EDT78.008.350.000.000.00-2025.00%
TQQQ201218P000790002020-09-17 2:47PM EDT79.008.300.000.000.00-1025.00%
TQQQ201218P000800002020-09-22 3:40PM EDT80.006.890.000.000.00-16025.00%
TQQQ201218P000850002020-09-22 3:40PM EDT85.008.220.000.000.00-7012.50%
TQQQ201218P000900002020-09-22 2:48PM EDT90.0010.100.000.000.00-4012.50%
TQQQ201218P000950002020-09-22 2:57PM EDT95.0011.600.000.000.00-3012.50%
TQQQ201218P001000002020-09-22 3:41PM EDT100.0012.960.000.000.00-78012.50%
TQQQ201218P001050002020-09-22 2:12PM EDT105.0015.100.000.000.00-1806.25%
TQQQ201218P001100002020-09-22 2:14PM EDT110.0017.000.000.000.00-1706.25%
TQQQ201218P001150002020-09-22 3:34PM EDT115.0019.100.000.000.00-4703.13%
TQQQ201218P001200002020-09-22 3:34PM EDT120.0021.480.000.000.00-10501.56%
TQQQ201218P001250002020-09-22 1:31PM EDT125.0025.050.000.000.00-3200.00%
TQQQ201218P001300002020-09-22 3:25PM EDT130.0027.100.000.000.00-3100.00%
TQQQ201218P001350002020-09-22 12:23PM EDT135.0030.980.000.000.00-2100.00%
TQQQ201218P001400002020-09-22 11:14AM EDT140.0035.600.000.000.00-100.00%
TQQQ201218P001450002020-09-17 9:53AM EDT145.0042.930.000.000.00-100.00%
TQQQ201218P001500002020-09-22 2:29PM EDT150.0039.700.000.000.00-1300.00%
TQQQ201218P001550002020-09-14 3:09PM EDT155.0041.170.000.000.00-200.00%
TQQQ201218P001600002020-09-22 2:02PM EDT160.0046.650.000.000.00-900.00%
TQQQ201218P001650002020-09-11 1:43PM EDT165.0054.410.000.000.00-1600.00%
TQQQ201218P001700002020-09-16 10:57AM EDT170.0048.910.000.000.00-400.00%
TQQQ201218P001750002020-09-18 3:15PM EDT175.0063.950.000.000.00-600.00%
TQQQ201218P001800002020-09-04 3:34PM EDT180.0054.210.000.000.00-200.00%
TQQQ201218P001850002020-09-15 10:22AM EDT185.0059.800.000.000.00-200.00%
TQQQ201218P001950002020-09-15 11:21AM EDT195.0067.350.000.000.00-100.00%
TQQQ201218P002000002020-09-03 11:32AM EDT200.0066.000.000.000.00-200.00%
TQQQ201218P002050002020-09-10 2:04PM EDT205.0080.000.000.000.00-100.00%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines