Mercados españoles cerrados

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
89,22+1,32 (+1,50%)
Al cierre: 4:00PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ220617C000300002021-02-24 1:50PM EST30.0071.0061.5066.000.00-12897.56%
TQQQ220617C000325002021-01-25 12:01AM EST32.5020.650.000.000.00--00.00%
TQQQ220617C000350002021-01-25 12:01AM EST35.0022.480.000.000.00---0.00%
TQQQ220617C000375002021-01-25 12:01AM EST37.5016.670.000.000.00---0.00%
TQQQ220617C000400002021-02-24 9:30AM EST40.0063.1055.0059.50+43.22+217.40%-395.48%
TQQQ220617C000425002021-01-25 12:01AM EST42.5015.100.000.000.00--00.00%
TQQQ220617C000450002021-02-23 10:22AM EST45.0053.9851.5056.000.00-4291.90%
TQQQ220617C000475002021-01-25 12:01AM EST47.5068.670.000.000.00-100.00%
TQQQ220617C000500002021-02-26 10:24AM EST50.0049.2448.6553.00-19.55-28.42%15490.71%
TQQQ220617C000525002021-02-25 2:59PM EST52.5049.6847.0051.000.00-10110188.38%
TQQQ220617C000550002021-02-25 3:23PM EST55.0046.5245.6549.500.00-1025587.67%
TQQQ220617C000575002021-02-24 3:41PM EST57.5052.4743.5048.000.00-14410085.33%
TQQQ220617C000600002021-02-26 9:47AM EST60.0045.7543.0547.00+0.75+1.67%613287.05%
TQQQ220617C000625002021-02-10 10:26AM EST62.5056.2041.1045.500.00-241984.95%
TQQQ220617C000650002021-02-17 11:39AM EST65.0053.2040.6544.500.00-5686.28%
TQQQ220617C000675002021-02-04 10:30AM EST67.5051.6538.0042.500.00-2882.09%
TQQQ220617C000700002021-02-26 2:21PM EST70.0039.6037.1541.10-2.60-6.16%33581.89%
TQQQ220617C000725002021-02-23 1:31PM EST72.5040.3035.5039.600.00-22380.18%
TQQQ220617C000750002021-02-23 10:08AM EST75.0038.9534.0038.500.00-36079.28%
TQQQ220617C000775002021-02-25 1:36PM EST77.5035.5033.0037.350.00-226078.99%
TQQQ220617C000800002021-02-26 10:28AM EST80.0032.6332.0036.30+0.13+0.40%437778.75%
TQQQ220617C000825002021-02-16 1:47PM EST82.5048.2530.5035.000.00-24177.37%
TQQQ220617C000850002021-02-26 3:59PM EST85.0031.9530.9533.75+0.73+2.34%22278.74%
TQQQ220617C000875002021-02-23 12:08PM EST87.5032.0028.5033.000.00-101676.68%
TQQQ220617C000900002021-02-26 2:06PM EST90.0029.9528.6031.90+1.15+3.99%214577.58%
TQQQ220617C000925002021-02-26 1:11PM EST92.5029.7127.1530.85-5.09-14.63%31576.38%
TQQQ220617C000950002021-02-26 10:18AM EST95.0027.5026.4029.90+0.35+1.29%122376.19%
TQQQ220617C000975002021-02-26 9:54AM EST97.5027.0024.0028.75+0.50+1.89%216173.54%
TQQQ220617C001000002021-02-26 10:50AM EST100.0026.0025.0028.20+1.03+4.12%730676.01%
TQQQ220617C001025002021-02-22 11:06AM EST102.5031.6823.2527.500.00-162474.67%
TQQQ220617C001050002021-02-26 12:52PM EST105.0026.2022.8026.50-4.20-13.82%214874.57%
TQQQ220617C001075002021-02-17 12:52PM EST107.5034.9521.0025.350.00-1772.52%
TQQQ220617C001100002021-02-26 1:21PM EST110.0023.7021.7525.00-1.80-7.06%19174.63%
TQQQ220617C001125002021-02-25 11:27AM EST112.5027.0019.5523.500.00-23671.56%
TQQQ220617C001150002021-02-26 3:50PM EST115.0022.3020.1522.90-0.60-2.62%12373.05%
TQQQ220617C001175002021-02-25 3:08PM EST117.5020.8518.0022.200.00-203870.96%
TQQQ220617C001200002021-02-26 2:20PM EST120.0019.5018.8021.10-1.60-7.58%84071.97%
TQQQ220617C001225002021-02-16 10:38AM EST122.5031.7517.8020.750.00-3971.64%
TQQQ220617C001250002021-02-26 12:50PM EST125.0019.2016.4519.95-4.30-18.30%66670.28%
TQQQ220617C001275002021-02-25 3:38PM EST127.5017.0016.0019.100.00-3669.92%
TQQQ220617C001300002021-02-26 3:09PM EST130.0018.4514.5018.65+1.25+7.27%27368.72%
TQQQ220617C001325002021-01-25 10:01AM EST132.5024.2018.2519.600.00-92175.69%
TQQQ220617C001350002021-02-24 12:32PM EST135.0019.4514.2017.250.00-116868.91%
TQQQ220617C001375002021-01-29 12:39PM EST137.5017.7513.0016.750.00-20067.88%
TQQQ220617C001400002021-02-25 3:51PM EST140.0015.6014.2517.250.00-2671.13%
TQQQ220617C001450002021-02-23 9:46AM EST145.0014.9013.1016.050.00-1370.22%
TQQQ220617C001500002021-02-11 3:45PM EST150.0020.9512.0514.250.00-12068.53%
TQQQ220617C001550002021-02-26 11:23AM EST155.0014.4511.3513.50+0.95+7.04%23368.48%
TQQQ220617C001600002021-02-26 1:37PM EST160.0012.0010.7013.50-1.30-9.77%87769.35%
TQQQ220617C001650002021-02-26 12:54PM EST165.0011.559.2512.90+0.45+4.05%115168.28%
TQQQ220617C001700002021-01-05 11:40AM EST170.0060.400.000.000.00-11112.50%
TQQQ220617C001750002021-01-06 9:54AM EST175.0056.250.000.000.00-1312.50%
TQQQ220617C001800002021-01-19 1:15PM EST180.0061.750.000.000.00-23212.50%
TQQQ220617C001850002021-01-07 2:10PM EST185.0058.130.000.000.00-3512.50%
TQQQ220617C001900002021-01-20 3:36PM EST190.0067.190.000.000.00-1612.50%
TQQQ220617C001950002021-01-14 11:40AM EST195.0060.910.000.000.00-5612.50%
TQQQ220617C002000002021-01-20 3:36PM EST200.0063.030.000.000.00-11412.50%
TQQQ220617C002050002020-11-25 9:48AM EST205.0031.5044.8546.150.00-32167.55%
TQQQ220617C002100002021-01-08 11:00AM EST210.0052.200.000.000.00-1312.50%
TQQQ220617C002150002020-11-06 10:35AM EST215.0029.7038.2541.500.00-11154.47%
TQQQ220617C002200002021-01-20 12:12PM EST220.0053.810.000.000.00-1212.50%
TQQQ220617C002250002021-01-19 2:01PM EST225.0045.050.000.000.00-101312.50%
TQQQ220617C002300002021-01-07 11:08AM EST230.0041.700.000.000.00-1712.50%
TQQQ220617C002350002020-12-09 12:13PM EST235.0033.4543.6546.450.00-19172.66%
TQQQ220617C002400002021-01-19 3:32PM EST240.0040.68--0.00---0.00%
TQQQ220617C002450002021-01-12 12:11PM EST245.0036.440.000.000.00-3312.50%
TQQQ220617C002500002021-01-20 2:33PM EST250.0044.380.000.000.00-7412.50%
TQQQ220617C002550002020-12-21 9:38AM EST255.0031.7042.5044.700.00-12172.36%
TQQQ220617C002600002021-01-15 1:25PM EST260.0032.680.000.000.00-1125.00%
TQQQ220617C002650002021-01-11 3:09PM EST265.0033.650.000.000.00-1625.00%
TQQQ220617C002700002021-01-12 10:45AM EST270.0031.450.000.000.00-55525.00%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ220617P000300002021-02-26 9:30AM EST30.004.804.655.20-0.60-11.11%10688100.72%
TQQQ220617P000325002021-02-12 9:58AM EST32.504.805.406.450.00-1019101.29%
TQQQ220617P000350002021-02-17 1:42PM EST35.005.506.058.550.00-71184103.77%
TQQQ220617P000375002021-01-25 12:01AM EST37.5011.350.000.000.00--012.50%
TQQQ220617P000400002021-02-24 10:29AM EST40.0010.007.408.950.00-135296.31%
TQQQ220617P000450002021-01-25 12:01AM EST45.0014.640.000.000.00--012.50%
TQQQ220617P000475002021-02-11 3:53PM EST47.508.800.000.000.00-1012.50%
TQQQ220617P000500002021-02-22 3:09PM EST50.0010.509.1512.900.00-22788.18%
TQQQ220617P000525002021-02-16 12:07PM EST52.5010.6711.0014.150.00--189.64%
TQQQ220617P000550002021-02-11 11:56AM EST55.0011.0012.1513.400.00-1485.39%
TQQQ220617P000575002021-02-23 10:49AM EST57.5014.2611.7015.65+14.26--284.00%
TQQQ220617P000600002021-02-19 11:54AM EST60.0012.9514.3016.800.00-1186.14%
TQQQ220617P000625002021-01-25 12:01AM EST62.5017.100.000.000.00--06.25%
TQQQ220617P000650002021-02-26 10:48AM EST65.0016.0016.3518.90+1.03+6.88%2383.81%
TQQQ220617P000675002021-01-29 2:17PM EST67.5019.5016.1020.400.00-1181.20%
TQQQ220617P000700002021-02-24 9:59AM EST70.0019.2518.7020.900.00-1281.58%
TQQQ220617P000725002021-02-26 9:53AM EST72.5020.6419.5522.75-1.84-8.19%4281.20%
TQQQ220617P000750002021-02-25 10:28AM EST75.0021.4019.9523.850.00-1014078.92%
TQQQ220617P000775002021-01-25 12:01AM EST77.5022.930.000.000.00--03.13%
TQQQ220617P000800002021-02-26 9:30AM EST80.0024.4223.8525.10+1.92+8.53%21677.47%
TQQQ220617P000825002021-01-25 12:01AM EST82.5027.340.000.000.00--01.56%
TQQQ220617P000850002021-02-23 9:46AM EST85.0028.0026.2529.400.00-1377.91%
TQQQ220617P000875002021-01-25 12:01AM EST87.5028.850.000.000.00--00.39%
TQQQ220617P000900002021-02-23 11:20AM EST90.0030.5029.4032.500.00-1444177.39%
TQQQ220617P000925002021-02-10 9:49AM EST92.5026.6530.4032.750.00--174.54%
TQQQ220617P000950002021-02-22 12:51PM EST95.0031.2032.0035.250.00-562875.42%
TQQQ220617P001000002021-02-26 10:14AM EST100.0037.8035.1538.25+6.85+22.13%8174.29%
TQQQ220617P001025002021-02-02 3:09PM EST102.5034.8136.7039.250.00-1372.97%
TQQQ220617P001050002021-02-19 3:55PM EST105.0034.8537.9040.500.00-41671.50%
TQQQ220617P001075002021-02-17 12:09PM EST107.5036.5840.1542.050.00--171.67%
TQQQ220617P001100002021-02-19 12:32PM EST110.0037.4441.6544.000.00-1171.34%
TQQQ220617P001125002021-01-25 12:01AM EST112.5046.830.000.000.00--00.00%
TQQQ220617P001175002021-02-16 12:00AM EST117.5040.7446.7550.300.00--371.35%
TQQQ220617P001200002021-02-05 12:21PM EST120.0044.1048.6052.200.00-4171.19%
TQQQ220617P001225002021-02-16 12:53PM EST122.5044.4449.5053.900.00--369.57%
TQQQ220617P001250002020-12-15 12:48PM EST125.0034.2030.4532.950.00-1200.00%
TQQQ220617P001450002020-11-27 11:49AM EST145.0044.9541.5542.800.00-110.00%
TQQQ220617P001500002020-12-21 12:29PM EST150.0045.4064.5069.500.00-101556.88%
TQQQ220617P001550002020-12-29 10:21AM EST155.0045.850.000.000.00-110.00%
TQQQ220617P001600002020-12-28 2:34PM EST160.0047.550.000.000.00-160.00%
TQQQ220617P001650002021-02-25 1:12PM EST165.0087.1283.5087.50+32.45+59.36%-1064.67%
TQQQ220617P001750002021-01-04 11:20AM EST175.0057.700.000.000.00-6390.00%
TQQQ220617P001800002021-01-11 9:50AM EST180.0058.550.000.000.00-530.00%
TQQQ220617P001900002021-01-20 2:32PM EST190.0060.0059.1560.550.00-330.00%
TQQQ220617P002000002021-01-04 12:42PM EST200.0076.140.000.000.00--10.00%
TQQQ220617P002050002021-01-04 12:42PM EST205.0079.360.000.000.00--10.00%
TQQQ220617P002250002020-12-15 12:48PM EST225.0093.6586.8589.150.00-1200.00%