Mercados españoles cerrados

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,64+3,47 (+4,33%)
A partir del 3:07PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ210618C000100002021-03-04 2:53PM EST10.0071.0071.5574.950.00-120281.25%
TQQQ210618C000125002021-02-10 9:35AM EST12.5096.8069.2072.250.00-228238.87%
TQQQ210618C000150002021-03-04 10:46AM EST15.0070.8566.5069.900.00-142221.88%
TQQQ210618C000175002021-01-25 12:00AM EST17.508.320.000.000.00--00.00%
TQQQ210618C000200002021-03-04 3:30PM EST20.0059.9061.4565.450.00-2119203.08%
TQQQ210618C000225002021-02-08 11:00AM EST22.5084.9459.6563.000.00-6214117.58%
TQQQ210618C000250002021-02-23 9:52AM EST25.0063.6057.0560.300.00-1087.50%
TQQQ210618C000275002021-03-05 9:44AM EST27.5053.5554.8056.65-9.67-15.30%216338119.53%
TQQQ210618C000300002021-02-19 3:43PM EST30.0066.5052.2555.650.00-2428101.17%
TQQQ210618C000325002021-03-02 1:27PM EST32.5063.0650.1053.400.00-9981106.74%
TQQQ210618C000350002021-03-04 2:23PM EST35.0045.6743.7546.050.00-1370.00%
TQQQ210618C000355002021-01-25 12:00AM EST35.5015.420.000.000.00--00.00%
TQQQ210618C000360002021-01-25 12:00AM EST36.0013.120.000.000.00--00.00%
TQQQ210618C000365002021-01-25 12:00AM EST36.5017.040.000.000.00--00.00%
TQQQ210618C000370002021-03-05 11:28AM EST37.0041.0046.2549.15+27.28+198.83%10105.86%
TQQQ210618C000375002021-02-24 1:31PM EST37.5042.8045.7048.65-1.10-2.51%40103.76%
TQQQ210618C000380002021-02-01 2:36PM EST38.0061.9045.1048.400.00-525104.00%
TQQQ210618C000385002021-01-25 12:00AM EST38.5011.170.000.000.00--00.00%
TQQQ210618C000390002021-01-25 12:00AM EST39.0010.900.000.000.00--00.00%
TQQQ210618C000395002021-01-25 12:00AM EST39.5014.200.000.000.00--00.00%
TQQQ210618C000400002021-03-05 12:38PM EST40.0041.3543.4046.70-6.22-13.08%70104.42%
TQQQ210618C000405002021-01-25 12:00AM EST40.5011.830.000.000.00--00.00%
TQQQ210618C000410002021-01-25 12:00AM EST41.0011.830.000.000.00--00.00%
TQQQ210618C000415002021-02-05 3:51PM EST41.5064.6142.0045.350.00-20102.34%
TQQQ210618C000420002021-01-25 12:00AM EST42.0013.370.000.000.00--00.00%
TQQQ210618C000425002021-02-17 3:26PM EST42.5045.4641.2044.950.00-1266106.30%
TQQQ210618C000430002021-01-25 12:00AM EST43.0029.930.000.000.00--00.00%
TQQQ210618C000435002021-01-26 2:29PM EST43.5062.6747.2551.500.00-2412191.38%
TQQQ210618C000440002021-01-25 12:00AM EST44.0036.030.000.000.00--00.00%
TQQQ210618C000445002021-01-25 12:00AM EST44.5056.830.000.000.00--00.00%
TQQQ210618C000450002021-02-25 3:17PM EST45.0034.9639.9542.40-11.96-25.49%4344107.72%
TQQQ210618C000455002021-03-05 10:23AM EST45.5036.5038.6541.95-9.45-20.57%-0100.88%
TQQQ210618C000460002021-03-05 10:39AM EST46.0035.6038.7041.85-3.25-8.37%1455106.06%
TQQQ210618C000465002021-01-25 12:00AM EST46.5033.150.000.000.00--00.00%
TQQQ210618C000470002021-01-25 12:00AM EST47.0042.730.000.000.00--00.00%
TQQQ210618C000475002021-03-04 11:48AM EST47.5034.6737.1040.20-7.33-17.45%317399.95%
TQQQ210618C000480002021-01-22 2:48PM EST48.0056.0057.8060.250.00-145313.35%
TQQQ210618C000485002021-02-25 3:36PM EST48.5043.2036.5038.300.00-1093.80%
TQQQ210618C000490002021-03-05 11:13AM EST49.0033.0036.2538.20-17.24-34.32%2096.66%
TQQQ210618C000495002021-01-27 12:51PM EST49.5053.9042.5045.950.00-171172.36%
TQQQ210618C000500002021-03-05 2:27PM EST50.0036.1035.1537.80+1.60+4.64%423,08896.92%
TQQQ210618C000505002021-03-04 12:59PM EST50.5034.9735.0037.750.00-20100.20%
TQQQ210618C000510002021-01-27 2:59PM EST51.0048.7641.2544.650.00-148150168.02%
TQQQ210618C000515002021-02-05 10:10AM EST51.5055.8034.1035.700.00-2091.85%
TQQQ210618C000520002021-02-26 10:43AM EST52.0033.0034.1535.750.00-1096.73%
TQQQ210618C000525002021-03-04 9:31AM EST52.5035.7533.2035.950.00-243796.68%
TQQQ210618C000530002021-01-25 12:00AM EST53.0041.050.000.000.00--00.00%
TQQQ210618C000535002021-02-23 1:27PM EST53.5043.2532.6535.350.00-21098.29%
TQQQ210618C000540002021-01-25 12:00AM EST54.0039.500.000.000.00--00.00%
TQQQ210618C000545002021-02-23 3:43PM EST54.5045.5531.6533.500.00-14091.06%
TQQQ210618C000550002021-02-26 10:27AM EST55.0038.1031.4533.050.00-118091.48%
TQQQ210618C000575002021-03-04 9:54AM EST57.5029.2129.6531.45-2.39-7.56%1482992.21%
TQQQ210618C000600002021-03-05 2:33PM EST60.0029.0027.4530.40+2.90+11.11%272,02492.80%
TQQQ210618C000625002021-03-02 11:57AM EST62.5027.9825.7527.450.00-863887.16%
TQQQ210618C000650002021-03-04 3:36PM EST65.0025.9823.9526.40+2.03+8.48%101,06388.35%
TQQQ210618C000675002021-03-05 1:35PM EST67.5023.2521.9524.65+1.82+8.49%1029185.69%
TQQQ210618C000700002021-03-05 2:38PM EST70.0021.2121.2022.95+0.21+1.00%7572487.16%
TQQQ210618C000705002021-03-05 1:54PM EST70.5021.7521.0022.35-21.90-50.17%17686.34%
TQQQ210618C000710002021-03-01 9:57AM EST71.0029.6020.5522.050.00-310985.68%
TQQQ210618C000715002021-01-25 12:00AM EST71.5030.180.000.000.00--00.00%
TQQQ210618C000720002021-03-03 2:40PM EST72.0022.8319.7021.150.00-14517983.53%
TQQQ210618C000725002021-02-25 3:35PM EST72.5020.7119.4021.250.00-6084.62%
TQQQ210618C000730002021-02-11 12:00PM EST73.0016.0019.5520.60-26.00-61.90%11084.72%
TQQQ210618C000735002021-03-02 1:15PM EST73.5029.4518.0520.550.00-14081.47%
TQQQ210618C000740002021-02-16 2:15PM EST74.0016.0018.3020.40-26.45-62.31%2083.45%
TQQQ210618C000745002021-02-24 11:10AM EST74.5018.1518.2519.650.00-21282.56%
TQQQ210618C000750002021-03-05 1:59PM EST75.0018.6517.7519.10+1.36+7.87%8580380.88%
TQQQ210618C000755002021-02-26 11:30AM EST75.5024.9517.6518.950.00-9081.69%
TQQQ210618C000760002021-03-05 9:34AM EST76.0014.8917.6019.40-4.91-24.80%417084.45%
TQQQ210618C000765002021-01-25 12:00AM EST76.5026.500.000.000.00--00.00%
TQQQ210618C000770002020-12-07 2:30PM EST77.0097.5097.35100.550.00-10140.00%
TQQQ210618C000775002021-03-03 1:04PM EST77.5014.1016.6518.05-0.20-1.40%5081.91%
TQQQ210618C000780002021-03-05 10:56AM EST78.0015.9316.6517.35+0.93+6.20%150081.24%
TQQQ210618C000785002021-03-05 1:54PM EST78.5016.0015.8518.300.00-1391883.09%
TQQQ210618C000790002021-03-05 1:44PM EST79.0016.7515.5018.00-3.65-17.89%14611382.54%
TQQQ210618C000795002021-03-05 2:16PM EST79.5015.3514.8516.40+0.71+4.85%221977.28%
TQQQ210618C000800002021-03-05 2:38PM EST80.0015.1015.3516.35+0.60+4.14%28490479.96%
TQQQ210618C000805002021-03-05 1:06PM EST80.5014.2514.9516.75-10.05-41.36%5481.27%
TQQQ210618C000810002021-03-05 2:48PM EST81.0015.1014.6015.60+1.10+7.86%1319178.21%
TQQQ210618C000815002021-03-05 2:18PM EST81.5014.1513.6515.90-1.25-8.12%161677.61%
TQQQ210618C000820002021-03-05 2:37PM EST82.0014.9014.0515.20+1.49+11.11%1720978.02%
TQQQ210618C000825002021-03-05 2:33PM EST82.5014.3013.0014.85+1.00+7.52%3939475.24%
TQQQ210618C000830002021-03-05 2:39PM EST83.0014.5012.9514.50+1.69+13.19%119775.33%
TQQQ210618C000835002021-02-22 10:27AM EST83.5014.0013.5014.300.00-35077.53%
TQQQ210618C000840002021-03-05 2:48PM EST84.0014.0012.9515.25+1.33+10.50%22079.85%
TQQQ210618C000845002021-03-05 9:56AM EST84.5013.3512.7014.80-1.30-8.87%110779.02%
TQQQ210618C000850002021-03-05 2:49PM EST85.0013.2412.5513.45+1.49+12.68%13573275.93%
TQQQ210618C000860002020-10-26 1:06PM EST86.0059.8573.7576.700.00-4119611.87%
TQQQ210618C000870002020-11-09 10:15AM EST87.0079.1990.4093.750.00-32050.00%
TQQQ210618C000875002021-03-05 1:54PM EST87.5011.8611.4512.35+0.73+6.56%531,87375.23%
TQQQ210618C000880002020-11-06 11:13AM EST88.0072.0586.4087.500.00-130.00%
TQQQ210618C000890002021-01-20 2:25PM EST89.00113.650.000.000.00-473.13%
TQQQ210618C000900002021-03-05 2:51PM EST90.0011.1010.5511.25+1.25+12.69%6932,36674.72%
TQQQ210618C000910002020-12-23 1:17PM EST91.0091.900.000.000.00-1223.13%
TQQQ210618C000920002021-01-05 9:48AM EST92.0090.650.000.000.00-1273.13%
TQQQ210618C000925002021-03-05 1:03PM EST92.509.559.2510.55+1.05+12.35%2494673.87%
TQQQ210618C000930002020-11-17 1:51PM EST93.0066.3076.3078.300.00-112667.92%
TQQQ210618C000940002021-03-05 12:44PM EST94.008.148.8010.45+0.14+1.75%2467474.99%
TQQQ210618C000950002021-03-05 2:37PM EST95.008.828.509.40+0.77+9.57%188072.94%
TQQQ210618C000960002021-03-04 3:54PM EST96.006.157.859.45-1.35-18.00%244572.91%
TQQQ210618C000970002021-03-05 10:33AM EST97.004.706.859.10-3.05-39.35%5070.72%
TQQQ210618C000975002021-03-04 12:50PM EST97.506.707.459.00-1.10-14.10%111,33172.93%
TQQQ210618C000980002021-03-05 11:47AM EST98.005.965.559.50-0.91-13.25%6069.73%
TQQQ210618C000990002021-03-04 3:39PM EST99.005.737.107.95-1.22-17.55%5071.26%
TQQQ210618C001000002021-03-05 2:41PM EST100.006.906.757.30+0.40+6.15%3723,50769.87%
TQQQ210618C001010002021-03-04 2:29PM EST101.005.936.356.900.00-819168.99%
TQQQ210618C001020002021-03-05 11:38AM EST102.005.044.707.45-0.86-14.58%47967.15%
TQQQ210618C001025002021-03-05 11:24AM EST102.504.605.856.55-1.05-18.58%1027868.59%
TQQQ210618C001030002021-03-01 1:00PM EST103.005.254.506.70+0.05+0.96%18865.67%
TQQQ210618C001040002021-03-04 12:27PM EST104.005.285.556.30+0.28+5.60%23068.97%
TQQQ210618C001050002021-03-05 2:52PM EST105.005.755.355.75+0.50+9.52%92067.99%
TQQQ210618C001060002020-12-28 10:02AM EST106.0082.100.000.000.00-12712.50%
TQQQ210618C001070002020-11-24 9:41AM EST107.0052.0577.3078.900.00-336701.71%
TQQQ210618C001075002021-03-05 2:40PM EST107.505.154.706.00+0.65+14.44%2559869.91%
TQQQ210618C001080002020-12-17 3:22PM EST108.0079.0079.7081.400.00-2125793.26%
TQQQ210618C001090002021-01-07 10:56AM EST109.0082.000.000.000.00-116212.50%
TQQQ210618C001100002021-03-05 2:38PM EST110.004.554.254.85+0.55+13.75%443067.77%
TQQQ210618C001125002021-03-05 12:22PM EST112.503.203.404.55-0.60-15.79%436766.71%
TQQQ210618C001150002021-03-05 2:16PM EST115.003.303.353.85+0.34+11.49%548066.71%
TQQQ210618C001175002021-03-05 2:41PM EST117.503.242.863.30+0.32+10.96%15065.37%
TQQQ210618C001200002021-03-05 2:51PM EST120.002.812.702.98+0.36+14.69%212065.87%
TQQQ210618C001225002021-03-04 10:31AM EST122.503.051.092.800.00-7060.45%
TQQQ210618C001250002021-03-05 2:11PM EST125.002.112.022.39+0.08+3.94%8577364.92%
TQQQ210618C001275002021-03-04 1:21PM EST127.501.501.602.34-0.28-15.73%18064.77%
TQQQ210618C001300002021-03-05 2:06PM EST130.001.861.592.53+0.31+20.00%4581267.58%
TQQQ210618C001325002021-03-04 12:50PM EST132.501.481.131.71-0.05-3.27%2062.87%
TQQQ210618C001350002021-03-05 1:16PM EST135.001.261.211.60-0.24-16.00%187064.45%
TQQQ210618C001375002021-03-05 2:41PM EST137.501.440.961.97+0.12+9.09%2394066.87%
TQQQ210618C001400002021-03-05 1:59PM EST140.001.230.881.44+0.19+18.27%3655764.82%
TQQQ210618C001410002020-12-28 1:27PM EST141.0057.750.000.000.00-23925.00%
TQQQ210618C001420002021-01-13 3:12PM EST142.0061.650.000.000.00-15325.00%
TQQQ210618C001430002021-01-11 2:18PM EST143.0060.350.000.000.00-11825.00%
TQQQ210618C001440002020-12-18 11:42AM EST144.0052.4554.4055.400.00-17412.56%
TQQQ210618C001450002021-03-05 1:36PM EST145.001.060.701.40+0.05+4.95%5770266.43%
TQQQ210618C001460002021-01-20 1:01PM EST146.0068.150.000.000.00-1725.00%
TQQQ210618C001470002021-01-04 10:04AM EST147.0055.550.000.000.00-12025.00%
TQQQ210618C001480002021-01-04 10:04AM EST148.0054.850.000.000.00-120425.00%
TQQQ210618C001490002021-01-19 11:05AM EST149.0053.000.000.000.00-3425.00%
TQQQ210618C001500002021-03-05 12:32PM EST150.000.750.531.11-0.02-2.60%54065.87%
TQQQ210618C001510002021-01-19 10:24AM EST151.0051.700.000.000.00-11225.00%
TQQQ210618C001520002021-01-08 3:40PM EST152.0058.090.000.000.00-23425.00%
TQQQ210618C001530002021-01-11 9:47AM EST153.0053.000.000.000.00-22625.00%
TQQQ210618C001540002021-01-04 2:56PM EST154.0044.650.000.000.00-10525.00%
TQQQ210618C001550002021-03-04 3:48PM EST155.000.690.541.090.00-517868.51%
TQQQ210618C001560002021-01-04 2:56PM EST156.0043.600.000.000.00-1325.00%
TQQQ210618C001570002021-01-07 9:39AM EST157.0045.500.000.000.00--1225.00%
TQQQ210618C001580002021-01-20 9:38AM EST158.0056.800.000.000.00-315325.00%
TQQQ210618C001590002020-12-18 6:10PM EST159.0035.0044.8546.100.00--1353.65%
TQQQ210618C001600002021-03-05 11:47AM EST160.000.600.410.97+0.04+7.14%8846068.90%
TQQQ210618C001610002020-12-28 10:05AM EST161.0044.000.000.000.00-1325.00%
TQQQ210618C001620002021-01-12 11:19AM EST162.0047.300.000.000.00-10925.00%
TQQQ210618C001630002021-01-11 1:15PM EST163.0049.400.000.000.00-5825.00%
TQQQ210618C001640002021-01-11 11:20AM EST164.0047.300.000.000.00-42925.00%
TQQQ210618C001650002021-03-05 2:35PM EST165.000.550.400.63+0.05+10.00%2652667.68%
TQQQ210618C001660002020-12-30 3:39PM EST166.0042.990.000.000.00-1725.00%
TQQQ210618C001670002021-01-20 11:26AM EST167.0053.250.000.000.00-21125.00%
TQQQ210618C001680002021-01-20 1:39PM EST168.0053.450.000.000.00-23425.00%
TQQQ210618C001690002021-01-20 2:51PM EST169.0053.650.000.000.00-23425.00%
TQQQ210618C001700002021-01-20 1:04PM EST170.0052.100.000.000.00-1929525.00%
TQQQ210618C001750002021-01-20 3:33PM EST175.0050.500.000.000.00-3296625.00%
TQQQ210618C001800002021-01-20 2:47PM EST180.0047.050.000.000.00-2839725.00%
TQQQ210618C001850002021-01-20 2:52PM EST185.0044.120.000.000.00-4629625.00%
TQQQ210618C001900002021-01-20 3:38PM EST190.0041.350.000.000.00-1838825.00%
TQQQ210618C001950002021-01-20 3:56PM EST195.0038.500.000.000.00-4824425.00%
TQQQ210618C002000002021-01-20 3:11PM EST200.0036.270.000.000.00-15660725.00%
TQQQ210618C002050002021-01-20 3:33PM EST205.0034.000.000.000.00-239325.00%
TQQQ210618C002100002021-01-20 12:30PM EST210.0030.080.000.000.00-75725.00%
TQQQ210618C002150002021-01-20 2:24PM EST215.0028.300.000.000.00-2325125.00%
TQQQ210618C002200002021-01-20 2:15PM EST220.0026.100.000.000.00-1911425.00%
TQQQ210618C002250002021-01-20 1:59PM EST225.0024.270.000.000.00-3049625.00%
TQQQ210618C002300002021-01-20 2:26PM EST230.0022.460.000.000.00-2117150.00%
TQQQ210618C002350002021-01-20 3:47PM EST235.0021.800.000.000.00-4112450.00%
TQQQ210618C002400002021-01-20 11:24AM EST240.0018.780.000.000.00-143450.00%
TQQQ210618C002450002021-01-20 2:58PM EST245.0018.100.000.000.00-184750.00%
TQQQ210618C002500002021-01-20 3:46PM EST250.0017.200.000.000.00-6022350.00%
TQQQ210618C002550002021-01-20 3:04PM EST255.0015.300.000.000.00-5942150.00%
TQQQ210618C002600002021-01-20 3:22PM EST260.0014.250.000.000.00-35050.00%
TQQQ210618C002650002021-01-20 3:49PM EST265.0013.350.000.000.00-46350.00%
TQQQ210618C002700002021-01-20 3:10PM EST270.0012.000.000.000.00-12825350.00%
TQQQ210618C002750002021-01-20 3:09PM EST275.0011.100.000.000.00-201650.00%
Ventaspara18 de junio de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ210618P000100002021-03-05 1:19PM EST10.000.180.130.17-0.01-5.26%31,646183.98%
TQQQ210618P000125002021-02-25 10:49AM EST12.500.250.120.310.00-400173.44%
TQQQ210618P000150002021-03-05 2:45PM EST15.000.280.070.36-0.07-20.00%80628156.64%
TQQQ210618P000175002021-03-02 9:55AM EST17.500.450.260.50+0.10+28.57%10344156.93%
TQQQ210618P000200002021-03-05 12:24PM EST20.000.470.340.59-0.03-6.00%41,593149.22%
TQQQ210618P000225002021-03-04 9:51AM EST22.500.710.440.800.00-120145.31%
TQQQ210618P000250002021-03-04 1:52PM EST25.000.890.501.30-0.01-1.11%3619145.31%
TQQQ210618P000275002021-03-04 1:49PM EST27.501.190.301.520.00-4255134.96%
TQQQ210618P000300002021-03-04 3:38PM EST30.001.200.811.28-0.06-4.76%1715129.30%
TQQQ210618P000325002021-03-04 3:02PM EST32.501.480.431.830.00-40122.46%
TQQQ210618P000350002021-03-05 2:21PM EST35.001.601.481.75-0.25-13.51%9477124.93%
TQQQ210618P000355002021-02-24 3:41PM EST35.501.451.482.490.00-2324130.52%
TQQQ210618P000360002021-02-26 1:40PM EST36.001.701.562.440.00-60128.96%
TQQQ210618P000365002021-02-18 3:53PM EST36.501.601.312.520.00-200125.59%
TQQQ210618P000370002021-02-18 9:37AM EST37.001.601.292.770.00-1235125.93%
TQQQ210618P000375002021-03-02 2:48PM EST37.501.881.682.780.00-40127.71%
TQQQ210618P000380002021-03-04 11:47AM EST38.001.821.772.770.00-940126.61%
TQQQ210618P000385002021-03-04 3:23PM EST38.502.381.742.760.00-50124.54%
TQQQ210618P000390002021-03-03 1:08PM EST39.001.881.882.980.00-369125.78%
TQQQ210618P000395002021-02-24 11:40AM EST39.502.001.992.720.00-40122.80%
TQQQ210618P000400002021-03-05 10:12AM EST40.002.502.082.34-0.05-1.96%9363118.75%
TQQQ210618P000405002021-02-25 3:33PM EST40.501.912.132.82-0.71-27.10%117121.31%
TQQQ210618P000410002021-01-25 12:01AM EST41.007.110.000.000.00--025.00%
TQQQ210618P000415002021-03-01 2:18PM EST41.501.852.052.870.00-177117.75%
TQQQ210618P000420002021-02-26 11:34AM EST42.002.852.303.600.00-20123.29%
TQQQ210618P000425002021-03-02 3:29PM EST42.501.932.383.050.00-100118.24%
TQQQ210618P000430002021-03-04 1:05PM EST43.003.002.123.350.00-115116.89%
TQQQ210618P000435002021-03-04 1:06PM EST43.503.092.793.550.00-57121.24%
TQQQ210618P000440002021-03-04 3:23PM EST44.003.302.553.500.00-18117.63%
TQQQ210618P000445002021-02-25 3:40PM EST44.503.302.742.960.00-10113.65%
TQQQ210618P000450002021-03-05 12:57PM EST45.003.202.784.20-0.24-6.98%540120.39%
TQQQ210618P000455002021-02-24 12:55PM EST45.502.682.893.150.00-425112.74%
TQQQ210618P000460002021-02-25 2:49PM EST46.003.503.003.20+0.33+10.41%1253112.18%
TQQQ210618P000465002021-02-12 11:00AM EST46.502.532.793.300.00-558109.91%
TQQQ210618P000470002021-03-03 11:37AM EST47.002.703.153.600.00-1023112.48%
TQQQ210618P000475002021-03-03 3:25PM EST47.503.502.853.500.00-6144108.47%
TQQQ210618P000480002021-03-05 11:21AM EST48.004.073.354.05-0.23-5.35%650113.18%
TQQQ210618P000485002021-03-05 12:31PM EST48.503.733.203.70+0.13+3.61%30108.69%
TQQQ210618P000490002021-02-10 3:32PM EST49.002.873.553.800.00-29109.77%
TQQQ210618P000495002021-03-02 1:53PM EST49.502.933.554.700.00-10505113.23%
TQQQ210618P000500002021-03-05 12:57PM EST50.003.853.303.95-0.75-16.30%250106.13%
TQQQ210618P000505002021-02-18 1:41PM EST50.503.103.804.050.00-1267107.91%
TQQQ210618P000510002021-02-26 12:50PM EST51.003.403.704.250.00-241106.93%
TQQQ210618P000515002021-03-02 1:53PM EST51.503.254.054.300.00-8590107.52%
TQQQ210618P000520002021-03-05 12:40PM EST52.004.654.154.40+0.65+16.25%165107.03%
TQQQ210618P000525002021-02-25 10:50AM EST52.504.004.005.050.00-1677108.06%
TQQQ210618P000530002021-03-03 9:34AM EST53.004.504.305.650.00-360110.96%
TQQQ210618P000535002021-02-16 12:17PM EST53.503.644.454.750.00-10140105.74%
TQQQ210618P000540002021-03-04 3:39PM EST54.005.504.355.300.00-10106.40%
TQQQ210618P000545002021-01-29 2:01PM EST54.506.604.306.800.00-113111.71%
TQQQ210618P000550002021-03-05 12:56PM EST55.005.264.105.00-0.49-8.52%16995100.76%
TQQQ210618P000575002021-03-04 1:36PM EST57.506.755.156.05+0.25+3.85%450102.88%
TQQQ210618P000600002021-03-05 1:00PM EST60.006.455.656.70-0.65-9.15%1250100.23%
TQQQ210618P000625002021-03-04 12:33PM EST62.507.465.807.40+0.16+2.19%332196.17%
TQQQ210618P000650002021-03-05 2:07PM EST65.008.007.507.75-0.90-10.11%3657896.44%
TQQQ210618P000675002021-03-04 3:30PM EST67.508.758.058.65-1.20-12.06%5094.08%
TQQQ210618P000700002021-03-05 11:38AM EST70.009.358.809.55-1.35-12.62%3797992.13%
TQQQ210618P000705002021-03-04 12:13PM EST70.5010.609.0010.00+1.20+12.77%421692.76%
TQQQ210618P000710002021-02-24 11:37AM EST71.009.379.209.850.00-15191.39%
TQQQ210618P000715002021-02-22 3:00PM EST71.5010.808.909.90+3.20+42.11%1089.05%
TQQQ210618P000720002021-03-05 9:38AM EST72.009.859.6510.10+1.85+23.13%214490.61%
TQQQ210618P000725002021-03-03 2:29PM EST72.5011.559.7510.550.00-1215990.84%
TQQQ210618P000730002021-03-05 9:38AM EST73.0012.0610.0010.40+1.26+11.67%3889.61%
TQQQ210618P000735002021-02-16 2:15PM EST73.5012.2010.0010.95+5.00+69.44%2089.82%
TQQQ210618P000740002021-03-05 9:37AM EST74.0012.209.7011.05+1.75+16.75%11087.63%
TQQQ210618P000745002021-03-05 2:03PM EST74.5011.3010.2011.55+1.30+13.00%635889.22%
TQQQ210618P000750002021-03-05 2:41PM EST75.0011.2010.7011.15-1.17-9.46%7086387.98%
TQQQ210618P000755002021-02-23 9:44AM EST75.5013.5010.7511.60+1.13+9.14%5087.95%
TQQQ210618P000760002021-02-16 3:25PM EST76.007.8010.8512.500.00-2089.45%
TQQQ210618P000765002021-02-11 1:22PM EST76.507.8011.1512.350.00-11288.33%
TQQQ210618P000770002021-03-03 3:48PM EST77.0014.2011.4012.75+0.80+5.97%15288.71%
TQQQ210618P000775002021-03-05 10:33AM EST77.5011.5011.4012.50-2.15-15.75%19086.36%
TQQQ210618P000780002021-03-05 11:21AM EST78.0014.5111.9013.30+0.36+2.54%2714488.67%
TQQQ210618P000785002021-02-23 2:06PM EST78.5011.7011.7512.800.00-31885.13%
TQQQ210618P000790002021-03-04 3:09PM EST79.0014.1012.1513.750.00-72387.54%
TQQQ210618P000795002021-03-05 10:43AM EST79.5015.2512.5513.60+0.76+5.24%454286.66%
TQQQ210618P000800002021-03-05 2:03PM EST80.0013.5912.2013.35-0.77-5.36%1101,28183.28%
TQQQ210618P000805002021-03-05 12:24PM EST80.5014.9512.9013.95+3.05+25.63%62385.45%
TQQQ210618P000810002021-03-05 12:52PM EST81.0015.2013.1514.15-0.42-2.69%14885.13%
TQQQ210618P000815002021-03-05 10:11AM EST81.5014.3813.1514.85-0.02-0.14%214585.52%
TQQQ210618P000820002021-03-04 9:53AM EST82.0016.4913.3015.10+2.37+16.78%3811485.02%
TQQQ210618P000825002021-03-05 12:52PM EST82.5015.9113.5515.75+0.03+0.19%27,38285.96%
TQQQ210618P000830002021-03-05 2:09PM EST83.0015.0014.0515.35-0.35-2.28%4084.57%
TQQQ210618P000835002021-03-04 1:49PM EST83.5016.8714.0015.750.00-27783.90%
TQQQ210618P000840002021-03-05 11:22AM EST84.0018.3414.5515.80+6.99+61.59%3083.92%
TQQQ210618P000845002021-03-04 9:47AM EST84.5014.8514.0515.850.00-155680.96%
TQQQ210618P000850002021-03-05 2:43PM EST85.0015.3514.6016.35-1.70-9.97%163082.24%
TQQQ210618P000860002020-07-06 11:27AM EST86.0018.8416.2516.650.00-1784.31%
TQQQ210618P000870002020-07-09 3:56PM EST87.0027.000.000.000.00-110.00%
TQQQ210618P000875002021-03-04 3:06PM EST87.5018.6716.2517.750.00-7177182.18%
TQQQ210618P000880002020-09-23 2:12PM EST88.0020.2014.4514.950.00-1267.59%
TQQQ210618P000890002020-09-23 2:12PM EST89.0020.6014.8515.300.00-1166.16%
TQQQ210618P000900002021-03-05 1:16PM EST90.0019.1116.6519.20-0.74-3.73%21078.44%
TQQQ210618P000910002020-07-30 2:44PM EST91.0021.0515.5019.250.00-9671.74%
TQQQ210618P000920002021-01-19 3:35PM EST92.006.950.000.000.00-1200.00%
TQQQ210618P000925002021-03-05 12:24PM EST92.5021.5019.0020.50+2.90+15.59%129779.38%
TQQQ210618P000930002021-01-19 3:42PM EST93.007.100.000.000.00-1290.00%
TQQQ210618P000940002021-03-01 3:14PM EST94.0024.4720.0021.40+4.47+22.35%14778.99%
TQQQ210618P000950002021-03-05 12:22PM EST95.0023.5219.9521.60+0.52+2.26%30075.55%
TQQQ210618P000960002021-03-04 3:36PM EST96.0023.7621.1022.600.00-108377.65%
TQQQ210618P000970002021-03-04 3:36PM EST97.0023.5520.4024.150.00-26076.05%
TQQQ210618P000975002021-03-04 3:30PM EST97.5024.9622.1023.950.00-18078.25%
TQQQ210618P000980002021-02-25 10:10AM EST98.0018.3321.2024.550.00-103475.38%
TQQQ210618P000990002021-02-22 12:34PM EST99.0017.7022.9524.200.00-10075.22%
TQQQ210618P001000002021-03-05 2:25PM EST100.0025.1823.1524.80-1.32-4.98%761,16873.29%
TQQQ210618P001010002021-03-02 12:15PM EST101.0019.4024.5026.000.00-24076.34%
TQQQ210618P001020002021-02-26 10:06AM EST102.0028.9523.6027.45+2.61+9.91%255073.58%
TQQQ210618P001025002021-03-03 1:20PM EST102.5028.9524.2027.35+5.65+24.25%2072.83%
TQQQ210618P001030002021-03-04 1:17PM EST103.0028.3724.6027.800.00-12473.07%
TQQQ210618P001040002021-03-04 9:51AM EST104.0030.8526.6528.40+1.05+3.52%310376.34%
TQQQ210618P001050002021-03-05 1:16PM EST105.0028.9426.7528.90-1.11-3.69%6521873.55%
TQQQ210618P001060002020-11-17 10:28AM EST106.0015.9013.0513.500.00-2250.00%
TQQQ210618P001070002021-01-11 11:47AM EST107.0010.158.108.600.00-49560.00%
TQQQ210618P001075002021-03-04 10:09AM EST107.5029.4029.1031.050.00-113075.24%
TQQQ210618P001080002021-01-19 12:40PM EST108.0010.150.000.000.00-1350.00%
TQQQ210618P001090002020-12-17 11:28AM EST109.0012.2511.3511.700.00-360.00%
TQQQ210618P001100002021-03-05 12:16PM EST110.0032.9531.0033.30-1.28-3.74%30075.67%
TQQQ210618P001125002021-03-05 11:27AM EST112.5039.4832.4035.00+3.48+9.67%17072.50%
TQQQ210618P001150002021-02-26 2:01PM EST115.0038.4734.8036.70+0.32+0.84%1072.22%
TQQQ210618P001175002021-03-03 10:47AM EST117.5033.6536.7539.200.00-23072.90%
TQQQ210618P001200002021-03-04 12:23PM EST120.0045.1539.2541.45+6.25+16.07%1074.48%
TQQQ210618P001225002021-03-01 11:25AM EST122.5032.9041.0543.450.00-19072.42%
TQQQ210618P001250002021-02-23 9:59AM EST125.0035.0042.5545.950.00-1070.74%
TQQQ210618P001275002021-02-22 2:30PM EST127.5050.3545.6548.300.00-2074.67%
TQQQ210618P001300002021-03-04 12:10PM EST130.0047.2547.4550.600.00-4318173.02%
TQQQ210618P001325002021-02-22 12:15PM EST132.5049.4950.4552.800.00-4075.85%
TQQQ210618P001350002021-03-04 12:10PM EST135.0051.8053.2055.300.00-18078.83%
TQQQ210618P001375002021-03-05 2:19PM EST137.5057.7055.3557.75+11.46+24.78%7078.98%
TQQQ210618P001400002021-03-02 1:46PM EST140.0047.5557.4059.950.00-31877.37%
TQQQ210618P001410002021-01-07 2:49PM EST141.0018.970.000.000.00-5480.00%
TQQQ210618P001420002021-01-12 12:49PM EST142.0020.970.000.000.00-4100.00%
TQQQ210618P001430002020-12-14 11:00AM EST143.0024.6418.9519.500.00--10.00%
TQQQ210618P001440002020-11-19 10:23AM EST144.0032.8021.1523.950.00-2210.00%
TQQQ210618P001450002021-02-26 3:29PM EST145.0056.8061.6564.950.00-92277.05%
TQQQ210618P001460002020-12-28 11:25AM EST146.0021.330.000.000.00-120.00%
TQQQ210618P001470002020-12-28 10:49AM EST147.0021.800.000.000.00-230.00%
TQQQ210618P001480002020-11-27 10:40AM EST148.0027.9023.5524.100.00-110.00%
TQQQ210618P001490002020-12-30 10:52AM EST149.0022.600.000.000.00-2140.00%
TQQQ210618P001500002021-03-03 10:46AM EST150.0062.5566.4069.650.00-53077.22%
TQQQ210618P001510002021-01-06 2:40PM EST151.0024.260.000.000.00-20280.00%
TQQQ210618P001520002020-11-25 11:37AM EST152.0032.4025.0525.700.00--10.00%
TQQQ210618P001530002021-01-15 10:07AM EST153.0024.8522.6020.200.00-260.00%
TQQQ210618P001550002021-02-23 9:56AM EST155.0067.4071.1574.550.00-658078.10%
TQQQ210618P001560002021-01-12 11:30AM EST156.0026.250.000.000.00-2530.00%
TQQQ210618P001570002021-01-12 11:30AM EST157.0025.450.000.000.00-140.00%
TQQQ210618P001580002021-01-12 12:05PM EST158.0026.750.000.000.00-110.00%
TQQQ210618P001590002021-01-12 10:44AM EST159.0026.150.000.000.00-230.00%
TQQQ210618P001600002021-03-02 3:48PM EST160.0067.5676.1079.450.00-29779.96%
TQQQ210618P001620002021-01-12 11:19AM EST162.0027.300.000.000.00-10160.00%
TQQQ210618P001630002021-01-12 9:52AM EST163.0029.000.000.000.00-120.00%
TQQQ210618P001640002021-01-15 11:47AM EST164.0028.420.000.000.00-2280.00%
TQQQ210618P001650002021-03-02 3:48PM EST165.0072.3981.0084.350.00-2081.30%
TQQQ210618P001660002021-01-08 10:27AM EST166.0027.600.000.000.00-110.00%
TQQQ210618P001670002021-01-15 12:51PM EST167.0029.650.000.000.00-220.00%
TQQQ210618P001680002021-01-19 1:02PM EST168.0028.400.000.000.00-1160.00%
TQQQ210618P001690002021-01-12 11:23AM EST169.0030.150.000.000.00-10240.00%
TQQQ210618P001700002021-01-20 3:43PM EST170.0025.080.000.000.00-404190.00%
TQQQ210618P001750002021-01-20 2:43PM EST175.0026.700.000.000.00-163790.00%
TQQQ210618P001800002021-01-20 2:45PM EST180.0028.500.000.000.00-71380.00%
TQQQ210618P001850002021-01-20 2:45PM EST185.0030.700.000.000.00-61460.00%
TQQQ210618P001900002021-01-20 3:06PM EST190.0033.150.000.000.00-71500.00%
TQQQ210618P001950002021-01-20 3:06PM EST195.0035.460.000.000.00-8630.00%
TQQQ210618P002000002021-01-20 3:20PM EST200.0037.900.000.000.00-161380.00%
TQQQ210618P002050002021-01-20 3:29PM EST205.0040.450.000.000.00-1100.00%
TQQQ210618P002100002021-01-20 2:45PM EST210.0042.8843.0544.000.00-170.00%
TQQQ210618P002150002020-12-22 3:40PM EST215.0060.950.000.000.00-14270.00%
TQQQ210618P002200002021-01-20 11:49AM EST220.0050.450.000.000.00-3110.00%
TQQQ210618P002250002021-01-19 1:48PM EST225.0058.800.000.000.00-1450.00%
TQQQ210618P002300002020-12-22 12:33PM EST230.0071.870.000.000.00-11,8010.00%
TQQQ210618P002350002021-01-07 11:38AM EST235.0067.600.000.000.00-7270.00%
TQQQ210618P002400002021-01-20 1:14PM EST240.0062.250.000.000.00-3300.00%
TQQQ210618P002450002021-01-11 12:30PM EST245.0073.510.000.000.00-1140.00%
TQQQ210618P002500002021-01-20 12:58PM EST250.0069.750.000.000.00-21060.00%
TQQQ210618P002550002021-01-11 12:30PM EST255.0081.110.000.000.00-1140.00%
TQQQ210618P002600002021-01-19 2:52PM EST260.0085.110.000.000.00-1220.00%
TQQQ210618P002700002021-01-12 3:44PM EST270.0092.410.000.000.00-1850.00%
TQQQ210618P002750002021-01-14 12:25PM EST275.0098.060.000.000.00-3210.00%