Mercados españoles cerrados

ProShares UltraPro QQQ (TQQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
82,62+2,45 (+3,06%)
A partir del 2:30PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ230120C000275002021-03-04 1:31PM EST27.5057.9056.0061.00+0.09+0.16%429475.72%
TQQQ230120C000300002021-03-05 1:28PM EST30.0056.9054.5059.50+0.90+1.61%1011177.23%
TQQQ230120C000325002021-02-25 12:26PM EST32.5065.2252.5057.500.00-63074.99%
TQQQ230120C000350002021-03-04 3:43PM EST35.0049.6751.5554.80-2.83-5.39%26073.73%
TQQQ230120C000375002021-03-03 9:30AM EST37.5061.8051.2554.300.00-11479.50%
TQQQ230120C000400002021-03-05 1:32PM EST40.0051.2849.2052.60+0.08+0.16%61977.30%
TQQQ230120C000425002021-02-25 3:16PM EST42.5056.6747.6050.750.00-202675.78%
TQQQ230120C000450002021-03-04 3:51PM EST45.0044.5046.1549.35-2.45-5.22%134875.44%
TQQQ230120C000475002021-02-25 9:48AM EST47.5061.2543.5048.200.00--573.11%
TQQQ230120C000500002021-03-05 1:56PM EST50.0042.6543.2046.90-1.95-4.37%22074.84%
TQQQ230120C000525002021-02-22 10:41AM EST52.5043.6042.0545.850.00-44275.20%
TQQQ230120C000550002021-02-22 10:40AM EST55.0058.4040.0544.250.00-5073.03%
TQQQ230120C000575002021-02-09 9:44AM EST57.5041.5338.5042.500.00-17371.37%
TQQQ230120C000590002021-03-05 11:53AM EST59.0036.8537.5042.20-10.15-21.60%101971.44%
TQQQ230120C000595002021-01-25 12:01AM EST59.5048.140.000.000.00---0.00%
TQQQ230120C000600002021-03-05 2:02PM EST60.0040.0038.4041.050.00-1437872.41%
TQQQ230120C000605002021-01-25 12:01AM EST60.5023.500.000.000.00--00.00%
TQQQ230120C000610002021-01-25 12:01AM EST61.0046.940.000.000.00--00.00%
TQQQ230120C000615002021-02-01 11:32AM EST61.5052.0539.6044.000.00-1680.71%
TQQQ230120C000620002021-01-25 12:01AM EST62.0037.000.000.000.00--00.00%
TQQQ230120C000625002021-02-25 9:43AM EST62.5036.1036.0040.70-5.75-13.74%2071.45%
TQQQ230120C000630002021-01-28 11:15AM EST63.0052.2044.0048.500.00-21696.41%
TQQQ230120C000635002021-02-25 9:30AM EST63.5050.8535.7539.750.00-2070.91%
TQQQ230120C000640002021-02-23 9:56AM EST64.0046.0035.9039.950.00-1372.03%
TQQQ230120C000645002021-01-25 12:01AM EST64.5044.180.000.000.00--00.00%
TQQQ230120C000650002021-03-04 3:04PM EST65.0034.7534.5039.40-2.35-6.33%1070.37%
TQQQ230120C000655002021-01-25 12:01AM EST65.5043.630.000.000.00--00.00%
TQQQ230120C000660002021-02-04 11:28AM EST66.0055.0034.7038.650.00-2070.74%
TQQQ230120C000665002021-03-04 12:12PM EST66.5040.9034.8538.300.00-11471.03%
TQQQ230120C000670002021-03-03 11:41AM EST67.0044.6032.5535.000.00-1963.73%
TQQQ230120C000675002021-02-22 10:47AM EST67.5032.9034.0038.45-2.63-7.40%2071.14%
TQQQ230120C000680002021-03-03 11:21AM EST68.0043.4031.5534.900.00-10463.36%
TQQQ230120C000685002021-03-05 11:22AM EST68.5030.0534.1537.55-15.19-33.58%32371.18%
TQQQ230120C000690002021-01-25 12:01AM EST69.0029.850.000.000.00--00.00%
TQQQ230120C000695002021-03-03 3:50PM EST69.5038.2533.2036.550.00-4069.54%
TQQQ230120C000700002021-03-05 12:17PM EST70.0033.0033.0036.85-2.00-5.71%55070.20%
TQQQ230120C000705002021-03-05 1:23PM EST70.5035.2032.6536.65+0.80+2.33%5769.96%
TQQQ230120C000710002021-02-24 1:35PM EST71.0036.3533.3536.00-1.65-4.34%5070.54%
TQQQ230120C000715002021-03-04 2:35PM EST71.5034.0032.0036.350.00-3969.69%
TQQQ230120C000720002021-02-25 1:37PM EST72.0042.1631.5036.450.00-3069.65%
TQQQ230120C000725002021-02-24 3:23PM EST72.5047.5732.1035.450.00-3069.61%
TQQQ230120C000730002021-03-05 11:54AM EST73.0031.4532.3035.40-16.85-34.89%21370.29%
TQQQ230120C000750002021-03-05 12:44PM EST75.0035.2032.1534.90+3.10+9.66%1928171.31%
TQQQ230120C000775002021-03-05 1:38PM EST77.5032.0030.6033.70+1.00+3.23%404769.98%
TQQQ230120C000800002021-03-05 2:03PM EST80.0031.4330.0532.90+0.43+1.39%140070.38%
TQQQ230120C000825002021-03-05 2:09PM EST82.5030.6529.3031.75+0.65+2.17%21070.01%
TQQQ230120C000850002021-03-05 2:08PM EST85.0029.5028.2030.80+0.50+1.72%19069.40%
TQQQ230120C000875002021-03-04 10:49AM EST87.5026.9226.6029.95-1.08-3.86%210168.27%
TQQQ230120C000900002021-03-05 1:49PM EST90.0028.2826.5029.35+1.28+4.74%131,40669.17%
TQQQ230120C000925002021-03-05 12:52PM EST92.5027.4524.5528.15+1.13+4.29%3067.13%
TQQQ230120C000950002021-03-04 3:38PM EST95.0022.2324.9527.00-2.97-11.79%1781667.85%
TQQQ230120C000975002021-03-05 2:08PM EST97.5025.0524.2026.90-3.55-12.41%35768.40%
TQQQ230120C001000002021-03-05 1:59PM EST100.0025.2523.0026.10+1.35+5.65%7677467.57%
TQQQ230120C001025002021-03-03 3:24PM EST102.5023.5521.7025.400.00-2066.70%
TQQQ230120C001050002021-02-25 3:45PM EST105.0020.0020.9024.60-2.68-11.82%815766.25%
TQQQ230120C001075002021-02-23 9:51AM EST107.5020.0020.2523.40-1.25-5.88%1065.48%
TQQQ230120C001100002021-03-04 3:08PM EST110.0019.0020.8023.05-2.50-11.63%614866.96%
TQQQ230120C001125002021-02-26 2:07PM EST112.5019.6218.8022.90-1.88-8.74%12665.77%
TQQQ230120C001150002021-03-04 1:35PM EST115.0020.4018.8022.00+0.63+3.19%4065.94%
TQQQ230120C001175002021-03-04 12:56PM EST117.5019.8717.4020.100.00-23663.42%
TQQQ230120C001180002020-11-06 11:12AM EST118.0071.0082.6585.500.00-3100.00%
TQQQ230120C001190002021-01-13 9:31AM EST119.0096.270.000.000.00-226.25%
TQQQ230120C001200002021-03-05 1:54PM EST120.0019.4017.6020.60-0.70-3.48%48065.28%
TQQQ230120C001210002020-10-30 9:42AM EST121.0047.0071.6575.150.00-63245.15%
TQQQ230120C001220002021-01-04 10:21AM EST122.0093.88106.00111.000.00-470.00%
TQQQ230120C001225002021-02-22 9:52AM EST122.5030.9016.8520.450.00-2065.34%
TQQQ230120C001230002020-10-28 2:43PM EST123.0051.0070.8573.950.00-13238.45%
TQQQ230120C001240002020-12-09 2:00PM EST124.0074.0098.00102.750.00-130.00%
TQQQ230120C001250002021-03-04 2:32PM EST125.0016.1416.2020.00-2.61-13.92%1065.14%
TQQQ230120C001260002021-01-04 10:21AM EST126.0089.80104.00109.000.00-480.00%
TQQQ230120C001270002021-01-20 10:19AM EST127.00102.940.000.000.00-2116.25%
TQQQ230120C001275002021-03-04 9:47AM EST127.5019.0016.2519.500.00-207565.63%
TQQQ230120C001280002020-11-17 11:31AM EST128.0064.0072.8576.400.00-11256.76%
TQQQ230120C001290002021-01-04 10:22AM EST129.0088.35102.50107.000.00-2350.00%
TQQQ230120C001300002021-03-02 3:49PM EST130.0017.2016.1018.50+1.20+7.50%1065.31%
TQQQ230120C001310002020-12-31 11:39AM EST131.0087.250.000.000.00-1546.25%
TQQQ230120C001320002021-01-14 1:30PM EST132.0091.950.000.000.00-10156.25%
TQQQ230120C001325002021-02-08 10:00AM EST132.5030.7015.7518.100.00-1065.41%
TQQQ230120C001330002020-10-27 8:52AM EST133.0056.2562.8567.000.00-15199.84%
TQQQ230120C001340002020-10-30 9:17AM EST134.0044.1065.6069.400.00-14212.46%
TQQQ230120C001350002021-03-04 1:55PM EST135.0015.2014.8517.300.00-111564.42%
TQQQ230120C001360002021-01-20 10:19AM EST136.0098.420.000.000.00-236.25%
TQQQ230120C001370002021-01-19 9:56AM EST137.0084.150.000.000.00-1146.25%
TQQQ230120C001375002021-03-04 2:59PM EST137.5015.9015.0017.800.00-13066.02%
TQQQ230120C001380002020-11-12 10:51AM EST138.0059.7067.5071.600.00-112224.51%
TQQQ230120C001390002020-12-21 10:48AM EST139.0074.0097.00102.000.00--50.00%
TQQQ230120C001400002021-03-04 9:37AM EST140.0017.5014.2017.100.00-2065.20%
TQQQ230120C001410002020-11-16 12:05AM EST141.0056.2567.3571.500.00---224.54%
TQQQ230120C001430002020-11-23 11:09AM EST143.0054.5074.5079.450.00-14282.89%
TQQQ230120C001440002021-01-20 1:29PM EST144.0095.5075.8079.850.00-11293.24%
TQQQ230120C001450002021-03-03 2:48PM EST145.0016.3013.5515.600.00-5064.41%
TQQQ230120C001460002020-12-04 9:56AM EST146.0072.0079.7583.250.00-14374.22%
TQQQ230120C001500002021-03-05 11:12AM EST150.0013.5012.6515.45+0.50+3.85%5064.77%
TQQQ230120C001550002021-03-05 1:07PM EST155.0013.0610.7514.85-4.44-25.37%2118363.37%
TQQQ230120C001600002021-03-05 11:18AM EST160.0011.3811.0514.50-0.69-5.72%21064.70%
TQQQ230120C001650002021-03-05 1:07PM EST165.0013.3510.7013.05+1.10+8.98%6490563.93%
TQQQ230120C001700002021-01-11 3:48PM EST170.0081.000.000.000.00-26612.50%
TQQQ230120C001750002021-01-20 12:51PM EST175.0082.000.000.000.00-15112.50%
TQQQ230120C001800002021-01-20 3:17PM EST180.0080.000.000.000.00-1570912.50%
TQQQ230120C001850002021-01-20 9:30AM EST185.0073.050.000.000.00-16712.50%
TQQQ230120C001900002021-01-20 2:59PM EST190.0077.050.000.000.00-714512.50%
TQQQ230120C001950002021-01-19 9:49AM EST195.0062.700.000.000.00-11112.50%
TQQQ230120C002000002021-01-20 3:04PM EST200.0073.410.000.000.00-119612.50%
TQQQ230120C002050002020-12-30 9:30AM EST205.0069.000.000.000.00-1712.50%
TQQQ230120C002100002021-01-20 2:59PM EST210.0067.800.000.000.00-43212.50%
TQQQ230120C002150002021-01-14 1:50PM EST215.0055.150.000.000.00-101412.50%
TQQQ230120C002200002021-01-20 9:50AM EST220.0062.000.000.000.00-34812.50%
TQQQ230120C002250002021-01-20 2:54PM EST225.0063.740.000.000.00-11212.50%
TQQQ230120C002300002021-01-14 3:25PM EST230.0050.400.000.000.00-7212012.50%
TQQQ230120C002350002021-01-08 9:45AM EST235.0054.000.000.000.00-11812.50%
TQQQ230120C002400002021-01-08 3:31PM EST240.0053.150.000.000.00-2112.50%
TQQQ230120C002450002021-01-20 1:43PM EST245.0056.510.000.000.00-1312.50%
TQQQ230120C002500002021-01-15 11:09AM EST250.0045.900.000.000.00-13712.50%
TQQQ230120C002550002021-01-14 1:31PM EST255.0046.500.000.000.00-13012.50%
TQQQ230120C002600002021-01-19 9:47AM EST260.0045.220.000.000.00-105612.50%
TQQQ230120C002650002021-01-08 2:29PM EST265.0045.800.000.000.00-5012.50%
TQQQ230120C002700002021-01-20 3:29PM EST270.0050.850.000.000.00-2139012.50%
TQQQ230120C002750002021-01-20 3:29PM EST275.0049.250.000.000.00-55412.50%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ230120P000275002021-03-05 9:30AM EST27.505.244.955.85-1.11-17.48%7642090.33%
TQQQ230120P000300002021-03-04 2:01PM EST30.007.005.456.60+0.31+4.63%6284687.87%
TQQQ230120P000325002021-02-09 11:35AM EST32.506.556.357.450.00-22086.88%
TQQQ230120P000350002021-02-12 3:32PM EST35.008.007.659.450.00-1812189.80%
TQQQ230120P000375002021-01-25 9:33AM EST37.508.806.9510.500.00-12084.80%
TQQQ230120P000400002021-03-02 10:16AM EST40.009.407.8510.250.00-28080.88%
TQQQ230120P000425002021-02-16 11:18AM EST42.509.2210.2012.050.00-1084.74%
TQQQ230120P000450002021-02-05 12:25PM EST45.0011.0011.0512.600.00-114682.36%
TQQQ230120P000475002021-03-02 2:13PM EST47.5011.6512.0514.000.00-107681.98%
TQQQ230120P000500002021-03-02 3:59PM EST50.0013.3013.4014.600.00-4080.63%
TQQQ230120P000525002021-02-25 3:31PM EST52.5015.0013.8016.150.00-5579.24%
TQQQ230120P000550002021-02-25 3:43PM EST55.0016.3314.6017.900.00-4078.83%
TQQQ230120P000575002021-02-10 12:28PM EST57.5015.3515.8518.850.00-20077.75%
TQQQ230120P000590002021-02-25 12:40PM EST59.0018.0016.4019.350.00-2011676.65%
TQQQ230120P000600002021-03-05 11:28AM EST60.0021.0018.1020.30+1.54+7.91%4078.97%
TQQQ230120P000615002021-01-25 12:01AM EST61.5026.500.000.000.00---6.25%
TQQQ230120P000620002021-02-16 12:00AM EST62.0017.2518.0521.100.00--176.43%
TQQQ230120P000625002021-02-22 9:30AM EST62.5018.0318.7021.900.00-35077.72%
TQQQ230120P000650002021-02-24 11:33AM EST65.0021.9019.5522.90+1.65+8.15%10075.92%
TQQQ230120P000655002021-02-24 11:33AM EST65.5022.3019.9023.00+1.17+5.54%101075.68%
TQQQ230120P000660002021-02-23 9:51AM EST66.0021.3320.0023.500.00-2075.66%
TQQQ230120P000665002021-01-25 12:01AM EST66.5027.350.000.000.00--03.13%
TQQQ230120P000675002021-01-25 12:01AM EST67.5025.500.000.000.00--03.13%
TQQQ230120P000680002021-01-25 12:01AM EST68.0028.100.000.000.00--03.13%
TQQQ230120P000685002021-01-25 12:01AM EST68.5027.730.000.000.00--03.13%
TQQQ230120P000690002021-02-17 10:12AM EST69.0020.9621.9524.450.00-1274.45%
TQQQ230120P000700002021-03-02 12:14PM EST70.0025.0023.5026.400.00-52177.56%
TQQQ230120P000710002021-02-04 11:16AM EST71.0022.8024.3025.400.00-1075.49%
TQQQ230120P000715002021-02-25 1:02PM EST71.5025.2523.2026.550.00--174.67%
TQQQ230120P000720002021-02-03 3:20PM EST72.0023.0023.7527.550.00-10075.91%
TQQQ230120P000730002021-01-25 12:01AM EST73.0027.880.000.000.00--01.56%
TQQQ230120P000750002021-02-26 10:27AM EST75.0027.1925.3028.35-1.06-3.75%8073.78%
TQQQ230120P000775002021-03-04 2:08PM EST77.5029.7528.1030.750.00---76.23%
TQQQ230120P000800002021-03-04 1:48PM EST80.0030.4329.1530.95-0.73-2.34%14473.45%
TQQQ230120P000825002021-02-17 9:48AM EST82.5026.6029.0034.000.00-20272.78%
TQQQ230120P000850002021-02-22 10:45AM EST85.0032.0731.3533.950.00-2371.33%
TQQQ230120P000875002021-02-26 2:57PM EST87.5034.1033.3036.650.00-1072.71%
TQQQ230120P000900002021-03-03 1:47PM EST90.0035.9635.7539.000.00-66074.18%
TQQQ230120P000925002021-03-04 2:34PM EST92.5039.0036.1038.900.00-11570.15%
TQQQ230120P000950002021-02-23 10:04AM EST95.0040.2537.7541.00+2.12+5.56%1070.28%
TQQQ230120P000975002021-03-05 2:08PM EST97.5040.9539.6543.20-0.88-2.10%11370.75%
TQQQ230120P001000002021-03-04 2:33PM EST100.0043.9041.7045.350.00-62571.28%
TQQQ230120P001025002021-02-22 9:30AM EST102.5046.0042.8046.050.00-23369.01%
TQQQ230120P001050002021-02-26 10:31AM EST105.0046.7045.5048.350.00-3070.36%
TQQQ230120P001075002021-02-11 10:32AM EST107.5041.0046.6549.300.00-1268.38%
TQQQ230120P001100002021-02-16 9:41AM EST110.0046.9648.3051.200.00-3068.00%
TQQQ230120P001125002021-02-04 3:25PM EST112.5045.9550.2053.250.00-142868.04%
TQQQ230120P001150002021-02-10 9:58AM EST115.0044.8051.8555.200.00-62867.65%
TQQQ230120P001175002021-02-10 9:58AM EST117.5046.4154.9556.950.00-61468.60%
TQQQ230120P001200002021-02-25 12:01PM EST120.0057.9055.7059.000.00-1367.25%
TQQQ230120P001225002021-02-23 1:59PM EST122.5056.8057.6560.550.00--066.65%
TQQQ230120P001230002020-10-05 11:32AM EST123.0053.0044.7548.300.00-1041.28%
TQQQ230120P001250002021-02-16 10:20AM EST125.0051.4059.7063.900.00-2068.11%
TQQQ230120P001275002021-01-25 12:01AM EST127.5060.400.000.000.00--00.00%
TQQQ230120P001300002021-02-22 2:48PM EST130.0059.4463.6567.500.00-5067.35%
TQQQ230120P001325002021-02-18 12:33PM EST132.5059.5065.7070.000.00-2467.78%
TQQQ230120P001330002020-09-30 11:39AM EST133.0054.7058.5062.850.00--150.65%
TQQQ230120P001350002021-02-26 10:42AM EST135.0068.0067.6070.950.00-3066.30%
TQQQ230120P001360002020-10-26 9:35AM EST136.0056.2046.2549.450.00--10.00%
TQQQ230120P001370002020-11-13 12:20PM EST137.0055.4546.4051.000.00-110.00%
TQQQ230120P001375002021-02-23 10:07AM EST137.5066.2569.7073.200.00-1266.46%
TQQQ230120P001380002021-01-11 2:01PM EST138.0044.330.000.000.00--10.00%
TQQQ230120P001400002020-12-09 12:45PM EST140.0047.6043.7548.500.00-140.00%
TQQQ230120P001440002020-12-31 12:36PM EST144.0045.000.000.000.00-110.00%
TQQQ230120P001460002020-11-20 9:34AM EST146.0055.7548.0053.000.00-110.00%
TQQQ230120P001500002021-02-05 12:47PM EST150.0070.8580.5083.250.00-1265.84%
TQQQ230120P001550002021-02-22 1:33PM EST155.0078.0084.1087.650.00-1365.03%
TQQQ230120P001600002021-01-13 3:50PM EST160.0056.000.000.000.00-10120.00%
TQQQ230120P001650002021-03-04 1:48PM EST165.0097.6892.7096.250.00-1464.52%
TQQQ230120P001700002020-12-15 10:59AM EST170.0067.0061.3063.850.00--10.00%
TQQQ230120P001750002021-01-20 10:51AM EST175.0062.700.000.000.00-24300.00%
TQQQ230120P001800002021-01-19 9:33AM EST180.0067.150.000.000.00-1180.00%
TQQQ230120P001850002021-01-13 12:14PM EST185.0072.050.000.000.00-130.00%
TQQQ230120P001900002021-01-08 2:58PM EST190.0072.650.000.000.00-100.00%
TQQQ230120P001950002021-01-08 2:58PM EST195.0073.8071.0574.150.00-100.00%
TQQQ230120P002000002021-01-19 3:48PM EST200.0076.000.000.000.00-370.00%
TQQQ230120P002050002021-01-20 10:53AM EST205.0080.100.000.000.00-1110.00%
TQQQ230120P002200002020-12-29 10:38AM EST220.0092.200.000.000.00-110.00%
TQQQ230120P002250002020-11-25 9:30AM EST225.00108.7499.20101.400.00-22140.00%
TQQQ230120P002300002021-01-12 2:54PM EST230.00102.020.000.000.00-1170.00%
TQQQ230120P002350002021-01-12 2:54PM EST235.00105.850.000.000.00-170.00%
TQQQ230120P002500002020-12-22 10:51AM EST250.00119.050.000.000.00--100.00%
TQQQ230120P002550002020-12-31 10:16AM EST255.00120.800.000.000.00-1090.00%
TQQQ230120P002600002021-01-05 11:37AM EST260.00127.380.000.000.00-200.00%
TQQQ230120P002700002021-01-12 2:01PM EST270.00132.000.000.000.00-2220.00%