TQQQ - ProShares UltraPro QQQ

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ210115C000200002020-07-02 3:59PM EDT20.0083.5085.1585.95+5.00+6.37%2756172.36%
TQQQ210115C000250002020-06-23 3:14PM EDT25.0076.4080.0581.400.00-3346152.10%
TQQQ210115C000300002020-06-26 10:33AM EDT30.0067.7575.1077.250.00-3769140.09%
TQQQ210115C000350002020-07-02 3:32PM EDT35.0071.3570.4572.35+3.55+5.24%51,018126.78%
TQQQ210115C000400002020-07-02 2:35PM EDT40.0067.6067.2067.35+9.78+16.91%10834122.24%
TQQQ210115C000450002020-07-02 12:11PM EDT45.0063.0062.9063.10+4.10+6.96%121,277115.82%
TQQQ210115C000500002020-07-02 2:30PM EDT50.0059.1058.9059.00+3.26+5.84%81,494111.23%
TQQQ210115C000550002020-07-02 3:50PM EDT55.0054.0054.6054.95+1.00+1.89%11,093105.49%
TQQQ210115C000560002020-06-22 11:20AM EDT56.0041.2054.0554.700.00-9314107.23%
TQQQ210115C000570002020-06-24 2:10PM EDT57.0044.5053.3053.500.00-1157105.12%
TQQQ210115C000580002020-06-09 10:52AM EDT58.0042.0541.9542.850.00-31180.00%
TQQQ210115C000590002020-06-19 11:42AM EDT59.0052.2051.8052.00+3.50+7.19%11,285103.80%
TQQQ210115C000600002020-07-02 2:06PM EDT60.0050.9051.0551.20+3.10+6.49%32,028102.95%
TQQQ210115C000610002020-07-01 1:04PM EDT61.0047.1050.2550.450.00-5133102.10%
TQQQ210115C000620002020-07-01 1:04PM EDT62.0046.4049.5049.750.00-5298101.52%
TQQQ210115C000630002020-07-02 3:20PM EDT63.0048.7048.8049.00+7.60+18.49%1211100.93%
TQQQ210115C000640002020-06-29 2:55PM EDT64.0037.0047.9048.200.00-3924899.61%
TQQQ210115C000650002020-07-02 2:18PM EDT65.0047.2047.4547.65+2.20+4.89%132,144100.22%
TQQQ210115C000660002020-07-01 1:41PM EDT66.0043.8546.7546.850.00-115699.41%
TQQQ210115C000670002020-06-30 2:50PM EDT67.0039.0045.6046.100.00-4819597.55%
TQQQ210115C000680002020-07-02 2:01PM EDT68.0045.1545.1045.35+6.95+18.19%4221497.40%
TQQQ210115C000690002020-07-02 12:23PM EDT69.0044.4044.3544.65+6.55+17.31%149396.69%
TQQQ210115C000700002020-07-02 2:54PM EDT70.0043.9343.6043.85+2.33+5.60%191,67695.73%
TQQQ210115C000710002020-07-02 1:50PM EDT71.0043.2842.9043.10+4.08+10.41%3823495.01%
TQQQ210115C000720002020-07-01 11:29AM EDT72.0038.3542.4042.650.00-10041295.48%
TQQQ210115C000730002020-07-01 10:56AM EDT73.0037.8041.5041.850.00-6221994.12%
TQQQ210115C000740002020-07-02 10:58AM EDT74.0040.5040.8541.15+2.65+7.00%4319493.57%
TQQQ210115C000750002020-07-02 3:10PM EDT75.0040.1039.8540.15+2.45+6.51%381,85291.52%
TQQQ210115C000760002020-07-02 10:54AM EDT76.0039.2539.4539.70+3.25+9.03%1511192.10%
TQQQ210115C000770002020-07-02 1:15PM EDT77.0038.6938.7539.05+3.54+10.07%210991.51%
TQQQ210115C000780002020-07-01 11:29AM EDT78.0037.7538.1038.30+3.35+9.74%915890.80%
TQQQ210115C000790002020-07-02 12:46PM EDT79.0037.6037.6037.85+9.71+34.82%119791.05%
TQQQ210115C000800002020-07-02 3:27PM EDT80.0036.8036.9537.15+1.89+5.41%612,26990.39%
TQQQ210115C000810002020-07-02 9:31AM EDT81.0036.0036.0036.30+6.75+23.08%328888.78%
TQQQ210115C000820002020-07-01 12:37PM EDT82.0033.1035.4035.700.00-226288.43%
TQQQ210115C000830002020-07-01 3:24PM EDT83.0033.0034.8035.050.00-118687.95%
TQQQ210115C000850002020-07-02 3:53PM EDT85.0032.5633.4533.75+0.95+3.01%141,42386.65%
TQQQ210115C000900002020-07-02 3:59PM EDT90.0029.5530.3530.40+1.15+4.05%2881,84283.45%
TQQQ210115C000950002020-07-02 10:47AM EDT95.0027.7027.6527.85+1.53+5.85%3271582.09%
TQQQ210115C001000002020-07-02 3:46PM EDT100.0024.3624.6524.85+1.13+4.86%1944,50878.91%
TQQQ210115C001010002020-07-02 10:36AM EDT101.0024.0124.3024.45+1.11+4.85%11224479.01%
TQQQ210115C001020002020-07-02 9:39AM EDT102.0023.7023.5523.75+1.27+5.66%114577.87%
TQQQ210115C001030002020-06-26 9:50AM EDT103.0021.1023.0023.150.00-110377.25%
TQQQ210115C001040002020-07-02 3:01PM EDT104.0022.9222.6522.85+7.02+44.15%720077.46%
TQQQ210115C001050002020-07-02 3:33PM EDT105.0021.1021.8021.95+1.10+5.50%464975.77%
TQQQ210115C001060002020-06-30 2:42PM EDT106.0016.9621.4521.700.00-16876.03%
TQQQ210115C001070002020-07-02 1:22PM EDT107.0021.2021.0021.20+4.80+29.27%911875.67%
TQQQ210115C001080002020-07-01 3:08PM EDT108.0019.0020.5020.600.00-38775.04%
TQQQ210115C001090002020-06-17 10:25AM EDT109.0014.2020.0020.200.00-1411774.73%
TQQQ210115C001100002020-07-02 3:07PM EDT110.0019.5719.5519.65+1.17+6.36%361,49074.23%
TQQQ210115C001110002020-06-24 12:21PM EDT111.0019.5019.0019.20+7.62+64.14%215673.71%
TQQQ210115C001120002020-06-25 1:17PM EDT112.0014.4518.4518.700.00-12473.10%
TQQQ210115C001130002020-06-25 11:05AM EDT113.0013.5018.1018.200.00-1017472.80%
TQQQ210115C001140002020-06-24 12:03PM EDT114.0016.8817.6017.75+3.58+26.92%124172.31%
TQQQ210115C001150002020-07-02 3:00PM EDT115.0017.5017.1517.35+2.50+16.67%352471.97%
TQQQ210115C001200002020-07-02 3:37PM EDT120.0015.0015.0515.20+1.05+7.53%957,69169.99%
TQQQ210115C001250002020-07-02 12:20PM EDT125.0013.1513.1013.30+3.18+31.90%51,38168.20%
TQQQ210115C001300002020-07-02 10:24AM EDT130.0011.0511.3511.50+0.55+5.24%31,08066.43%
TQQQ210115C001350002020-07-01 3:53PM EDT135.009.859.709.85+1.03+11.68%961264.60%
TQQQ210115C001400002020-07-02 3:46PM EDT140.008.258.458.60+0.92+12.55%341,33563.70%
TQQQ210115C001450002020-07-02 3:08PM EDT145.007.167.057.30+0.73+11.35%225361.95%
TQQQ210115C001500002020-07-02 3:37PM EDT150.006.056.056.20+0.49+8.81%541,70460.86%
TQQQ210115C001550002020-07-02 3:34PM EDT155.005.155.105.25+0.50+10.75%1530959.72%
TQQQ210115C001600002020-07-02 10:48AM EDT160.004.354.254.35+0.60+16.00%102,31858.42%
TQQQ210115C001650002020-07-02 3:57PM EDT165.003.353.553.70+0.20+6.35%818857.59%
TQQQ210115C001700002020-07-02 2:48PM EDT170.003.103.003.15+0.55+21.57%1140056.98%
TQQQ210115C001750002020-07-02 3:57PM EDT175.002.402.532.60+0.22+10.09%2202,71356.19%
Ventaspara15 de enero de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ210115P000200002020-07-02 11:23AM EDT20.000.800.730.80-0.05-5.88%1,5936,083133.20%
TQQQ210115P000250002020-07-02 2:04PM EDT25.001.181.141.17-0.12-9.23%511,838125.93%
TQQQ210115P000300002020-07-02 9:56AM EDT30.001.731.631.69-0.11-5.98%422,791120.41%
TQQQ210115P000350002020-07-02 12:32PM EDT35.002.312.242.29-0.19-7.60%62,785115.60%
TQQQ210115P000400002020-07-02 3:57PM EDT40.003.132.953.05-0.17-5.15%92,216111.60%
TQQQ210115P000450002020-07-02 2:09PM EDT45.003.933.753.90-0.22-5.30%51,487107.72%
TQQQ210115P000500002020-07-02 3:58PM EDT50.004.954.654.75-0.30-5.71%15957103.66%
TQQQ210115P000550002020-07-02 2:08PM EDT55.005.845.705.80-0.46-7.30%281,007100.42%
TQQQ210115P000560002020-07-01 3:31PM EDT56.006.005.906.00-0.50-7.69%218499.62%
TQQQ210115P000570002020-06-22 6:44PM EDT57.0010.058.208.500.00-40113.06%
TQQQ210115P000580002020-07-02 1:58PM EDT58.006.406.356.50-0.60-8.57%111298.47%
TQQQ210115P000590002020-06-02 9:59AM EDT59.009.557.657.800.00-1176104.52%
TQQQ210115P000600002020-07-02 3:48PM EDT60.007.106.857.00-0.38-5.08%1078897.39%
TQQQ210115P000610002020-06-22 6:44PM EDT61.0012.309.409.650.00-3121110.71%
TQQQ210115P000620002020-06-10 2:17PM EDT62.008.008.458.600.00-4223102.64%
TQQQ210115P000630002020-06-10 10:23AM EDT63.008.9710.0510.300.00-20109.75%
TQQQ210115P000640002020-06-26 12:31PM EDT64.009.507.857.950.00-113194.78%
TQQQ210115P000650002020-07-02 9:42AM EDT65.008.388.108.25-0.67-7.40%2173594.25%
TQQQ210115P000660002020-06-29 1:37PM EDT66.0011.358.358.500.00-1023593.57%
TQQQ210115P000670002020-07-01 10:28AM EDT67.009.998.608.700.00-724392.74%
TQQQ210115P000680002020-06-12 11:35AM EDT68.0014.0511.4011.950.00-70106.35%
TQQQ210115P000690002020-07-02 10:23AM EDT69.009.259.209.25-3.25-26.00%221091.67%
TQQQ210115P000700002020-07-02 3:03PM EDT70.009.559.459.60-0.95-9.05%746291.17%
TQQQ210115P000710002020-06-11 1:01PM EDT71.0014.0512.4013.000.00-10104.75%
TQQQ210115P000720002020-07-02 1:55PM EDT72.0010.1310.0510.20-1.78-14.95%123790.11%
TQQQ210115P000730002020-06-11 2:32PM EDT73.0015.1513.5013.800.00-8154104.85%
TQQQ210115P000740002020-06-26 11:03AM EDT74.0014.7010.6510.800.00-4010088.96%
TQQQ210115P000750002020-07-01 12:53PM EDT75.0012.2010.9511.100.00-191888.36%
TQQQ210115P000760002020-06-11 11:52AM EDT76.0015.0914.7015.000.00-1474103.72%
TQQQ210115P000770002020-06-26 10:33AM EDT77.0015.0011.6011.750.00-1031287.33%
TQQQ210115P000780002020-06-17 1:15PM EDT78.0015.0011.9512.000.00-114886.68%
TQQQ210115P000790002020-06-11 11:47AM EDT79.0016.6015.4516.200.00-142101.45%
TQQQ210115P000800002020-07-02 3:18PM EDT80.0012.7112.5512.65-0.90-6.61%62,13485.42%
TQQQ210115P000810002020-06-29 1:37PM EDT81.0017.2112.8513.000.00-1014384.83%
TQQQ210115P000820002020-06-18 3:18PM EDT82.0017.5513.3013.400.00-217184.64%
TQQQ210115P000830002020-06-19 10:16AM EDT83.0016.4813.6013.700.00-114383.90%
TQQQ210115P000850002020-07-02 3:44PM EDT85.0014.6714.3514.45-0.93-5.96%2383082.99%
TQQQ210115P000900002020-07-02 3:58PM EDT90.0016.8416.2016.40-0.81-4.59%760680.48%
TQQQ210115P000950002020-07-01 3:25PM EDT95.0019.5018.1518.350.00-5324377.70%
TQQQ210115P001000002020-07-02 3:58PM EDT100.0021.2420.3520.55-0.66-3.01%471,24175.37%
TQQQ210115P001010002020-07-02 2:01PM EDT101.0021.0320.8520.95-1.52-6.74%2110474.89%
TQQQ210115P001020002020-07-02 3:53PM EDT102.0022.1521.3521.45-0.95-4.11%316774.56%
TQQQ210115P001030002020-07-01 11:23AM EDT103.0022.4021.6521.95-1.85-7.63%17073.86%
TQQQ210115P001040002020-07-02 3:13PM EDT104.0022.5522.2522.45-1.95-7.96%18722973.66%
TQQQ210115P001050002020-07-02 3:59PM EDT105.0023.6522.6522.95-0.65-2.67%4819573.10%
TQQQ210115P001060002020-06-24 11:38AM EDT106.0029.6023.2023.450.00-203372.78%
TQQQ210115P001070002020-06-01 11:00AM EDT107.0033.2029.9030.350.00-14393.91%
TQQQ210115P001080002020-06-22 3:36PM EDT108.0028.9524.2024.400.00-183871.81%
TQQQ210115P001090002020-06-22 3:37PM EDT109.0029.5524.7524.950.00-34971.52%
TQQQ210115P001100002020-07-01 12:36PM EDT110.0027.5025.2025.400.00-10024870.86%
TQQQ210115P001110002020-06-24 11:39AM EDT111.0032.7525.8526.050.00-106270.86%
TQQQ210115P001120002020-06-22 2:13PM EDT112.0031.3026.2526.450.00-121570.00%
TQQQ210115P001130002020-06-24 11:38AM EDT113.0033.8526.8527.050.00-12626869.78%
TQQQ210115P001140002020-06-26 10:15AM EDT114.0034.3027.3027.550.00-15669.13%
TQQQ210115P001150002020-07-02 10:09AM EDT115.0027.8527.9028.20-1.90-6.39%36468.96%
TQQQ210115P001200002020-06-24 9:58AM EDT120.0030.7030.7531.00-5.90-16.12%12766.82%
TQQQ210115P001250002020-06-24 9:58AM EDT125.0039.9533.8034.050.00-81664.92%
TQQQ210115P001300002020-07-02 2:00PM EDT130.0037.3037.0037.30-4.85-11.51%13863.08%
TQQQ210115P001350002020-06-16 3:30PM EDT135.0050.0040.4040.650.00-163161.23%
TQQQ210115P001400002020-06-17 9:47AM EDT140.0052.1043.9544.250.00-15659.55%
TQQQ210115P001450002020-06-26 1:21PM EDT145.0058.1547.6047.900.00-11957.58%
TQQQ210115P001500002020-06-26 1:21PM EDT150.0062.4051.4051.700.00-15455.58%
TQQQ210115P001550002020-06-29 11:05AM EDT155.0068.6055.5055.750.00-21354.14%
TQQQ210115P001600002020-07-02 11:55AM EDT160.0060.0059.8560.10-6.85-10.25%1153.47%
TQQQ210115P001650002020-06-25 12:15PM EDT165.0073.7564.2064.500.00-1252.43%
TQQQ210115P001750002020-06-29 1:10PM EDT175.0085.5573.0573.400.00-14150.57%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines