Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0677 +0,0005 (+0,04%) Petróleo Brent
83,82 -2,51 (-2,91%) Oro
2.314,90 +12,00 (+0,52%) Bitcoin EUR
53.653,11 -2.741,52 (-4,86%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:36PM EDT. Mercado abierto.
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531C00035000 | 2024-04-29 9:44AM EDT | 35.00 | 20.55 | 14.90 | 19.10 | 0.00 | - | 3 | 2 | 83.79% |
| TQQQ240531C00040000 | 2024-04-29 2:55PM EDT | 40.00 | 16.00 | 10.40 | 14.00 | 0.00 | - | 20 | 26 | 69.34% |
| TQQQ240531C00045000 | 2024-04-30 3:43PM EDT | 45.00 | 9.90 | 7.85 | 8.15 | 0.00 | - | 1 | 28 | 65.48% |
| TQQQ240531C00047000 | 2024-05-01 10:22AM EDT | 47.00 | 6.46 | 5.50 | 6.55 | -3.47 | -34.94% | 3 | 5 | 53.69% |
| TQQQ240531C00048000 | 2024-05-01 9:42AM EDT | 48.00 | 6.00 | 5.35 | 7.00 | -2.11 | -26.02% | 1 | 39 | 69.43% |
| TQQQ240531C00048500 | 2024-04-22 11:37AM EDT | 48.50 | 4.85 | 5.30 | 5.45 | 0.00 | - | 14 | 10 | 60.25% |
| TQQQ240531C00049000 | 2024-04-29 3:03PM EDT | 49.00 | 5.26 | 5.00 | 5.10 | -2.34 | -30.79% | 1 | 5 | 59.81% |
| TQQQ240531C00050000 | 2024-05-01 9:57AM EDT | 50.00 | 4.50 | 4.40 | 4.45 | -0.75 | -14.29% | 7 | 843 | 58.79% |
| TQQQ240531C00051000 | 2024-05-01 11:57AM EDT | 51.00 | 3.80 | 3.85 | 4.15 | -1.05 | -21.65% | 14 | 174 | 60.45% |
| TQQQ240531C00052000 | 2024-05-01 11:57AM EDT | 52.00 | 3.29 | 3.30 | 3.40 | -1.43 | -30.30% | 163 | 94 | 57.57% |
| TQQQ240531C00052500 | 2024-05-01 11:17AM EDT | 52.50 | 2.99 | 3.10 | 3.15 | -0.76 | -20.27% | 8 | 516 | 57.52% |
| TQQQ240531C00053000 | 2024-05-01 12:09PM EDT | 53.00 | 2.72 | 2.62 | 2.92 | -1.48 | -35.24% | 18 | 377 | 55.13% |
| TQQQ240531C00053500 | 2024-05-01 10:20AM EDT | 53.50 | 2.68 | 2.64 | 2.74 | -1.52 | -36.19% | 1 | 115 | 57.13% |
| TQQQ240531C00054000 | 2024-05-01 12:13PM EDT | 54.00 | 2.40 | 2.39 | 2.53 | -0.68 | -22.08% | 298 | 1,088 | 56.45% |
| TQQQ240531C00054500 | 2024-05-01 10:57AM EDT | 54.50 | 2.50 | 2.18 | 2.54 | -0.75 | -23.08% | 8 | 198 | 57.76% |
| TQQQ240531C00055000 | 2024-05-01 12:00PM EDT | 55.00 | 1.88 | 1.99 | 2.20 | -1.20 | -38.96% | 134 | 736 | 56.10% |
| TQQQ240531C00055500 | 2024-04-30 3:55PM EDT | 55.50 | 2.00 | 1.82 | 1.86 | -0.75 | -27.27% | 1 | 314 | 54.39% |
| TQQQ240531C00056000 | 2024-05-01 11:35AM EDT | 56.00 | 1.72 | 1.66 | 1.72 | -0.50 | -22.52% | 119 | 568 | 54.32% |
| TQQQ240531C00056500 | 2024-05-01 12:14PM EDT | 56.50 | 1.54 | 1.53 | 1.82 | -0.41 | -21.03% | 7 | 86 | 56.54% |
| TQQQ240531C00057000 | 2024-05-01 11:35AM EDT | 57.00 | 1.42 | 1.36 | 1.39 | -0.40 | -21.98% | 114 | 283 | 53.32% |
| TQQQ240531C00057500 | 2024-05-01 11:21AM EDT | 57.50 | 1.19 | 1.22 | 1.75 | -0.86 | -41.95% | 2 | 167 | 57.76% |
| TQQQ240531C00058000 | 2024-05-01 12:09PM EDT | 58.00 | 1.08 | 1.12 | 1.14 | -0.73 | -40.33% | 19 | 810 | 52.93% |
| TQQQ240531C00058500 | 2024-05-01 10:09AM EDT | 58.50 | 0.99 | 0.99 | 1.01 | -0.94 | -48.70% | 55 | 135 | 52.30% |
| TQQQ240531C00059000 | 2024-05-01 11:13AM EDT | 59.00 | 0.92 | 0.88 | 1.00 | -0.32 | -25.81% | 8 | 311 | 52.98% |
| TQQQ240531C00059500 | 2024-04-30 12:07PM EDT | 59.50 | 0.91 | 0.79 | 0.82 | -0.60 | -39.74% | 6 | 76 | 51.81% |
| TQQQ240531C00060000 | 2024-05-01 12:00PM EDT | 60.00 | 0.66 | 0.71 | 0.73 | -0.32 | -32.65% | 417 | 959 | 51.56% |
| TQQQ240531C00060500 | 2024-05-01 10:23AM EDT | 60.50 | 0.66 | 0.62 | 0.64 | -0.33 | -33.33% | 145 | 199 | 51.03% |
| TQQQ240531C00061000 | 2024-05-01 11:16AM EDT | 61.00 | 0.54 | 0.55 | 0.72 | -0.26 | -32.50% | 42 | 678 | 52.88% |
| TQQQ240531C00061500 | 2024-05-01 11:19AM EDT | 61.50 | 0.46 | 0.48 | 0.74 | -0.46 | -50.00% | 6 | 153 | 53.91% |
| TQQQ240531C00062000 | 2024-05-01 12:04PM EDT | 62.00 | 0.42 | 0.43 | 0.47 | -0.37 | -46.84% | 48 | 327 | 50.78% |
| TQQQ240531C00062500 | 2024-04-29 2:20PM EDT | 62.50 | 0.40 | 0.38 | 0.40 | -0.75 | -65.22% | 2 | 35 | 50.29% |
| TQQQ240531C00063000 | 2024-05-01 11:28AM EDT | 63.00 | 0.33 | 0.33 | 0.35 | -0.27 | -45.00% | 14 | 1,170 | 50.00% |
| TQQQ240531C00063500 | 2024-05-01 10:33AM EDT | 63.50 | 0.33 | 0.28 | 0.70 | -0.19 | -36.54% | 1 | 257 | 56.64% |
| TQQQ240531C00064000 | 2024-05-01 12:00PM EDT | 64.00 | 0.25 | 0.24 | 0.29 | -0.25 | -50.00% | 3 | 237 | 50.83% |
| TQQQ240531C00064500 | 2024-05-01 11:51AM EDT | 64.50 | 0.23 | 0.22 | 0.24 | -0.57 | -71.25% | 1 | 66 | 50.00% |
| TQQQ240531C00065000 | 2024-05-01 11:03AM EDT | 65.00 | 0.23 | 0.19 | 0.21 | -0.19 | -45.24% | 262 | 413 | 49.81% |
| TQQQ240531C00065500 | 2024-05-01 11:30AM EDT | 65.50 | 0.17 | 0.17 | 0.19 | -0.40 | -70.18% | 3 | 10 | 50.00% |
| TQQQ240531C00066000 | 2024-04-30 1:53PM EDT | 66.00 | 0.35 | 0.14 | 0.16 | 0.00 | - | 4 | 79 | 49.51% |
| TQQQ240531C00067000 | 2024-05-01 11:05AM EDT | 67.00 | 0.12 | 0.05 | 0.18 | -0.27 | -69.23% | 1 | 22 | 53.13% |
| TQQQ240531C00068000 | 2024-05-01 10:49AM EDT | 68.00 | 0.35 | 0.04 | 0.35 | +0.06 | +20.69% | 3 | 162 | 56.35% |
| TQQQ240531C00069000 | 2024-04-29 12:11PM EDT | 69.00 | 0.27 | 0.03 | 1.34 | 0.00 | - | 16 | 29 | 78.71% |
| TQQQ240531C00070000 | 2024-04-30 12:25PM EDT | 70.00 | 0.13 | 0.02 | 0.36 | 0.00 | - | 1 | 101 | 60.64% |
| TQQQ240531C00071000 | 2024-04-30 10:16AM EDT | 71.00 | 0.15 | 0.01 | 1.31 | 0.00 | - | 5 | 26 | 83.15% |
| TQQQ240531C00072000 | 2024-04-29 9:33AM EDT | 72.00 | 0.16 | 0.00 | 1.30 | 0.00 | - | 7 | 79 | 85.35% |
| TQQQ240531C00075000 | 2024-04-26 11:07AM EDT | 75.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 21 | 34 | 59.18% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531P00035000 | 2024-05-01 10:14AM EDT | 35.00 | 0.15 | 0.09 | 0.16 | +0.04 | +36.36% | 16 | 464 | 73.83% |
| TQQQ240531P00040000 | 2024-05-01 12:12PM EDT | 40.00 | 0.39 | 0.37 | 0.39 | +0.05 | +14.71% | 77 | 604 | 66.70% |
| TQQQ240531P00045000 | 2024-05-01 12:18PM EDT | 45.00 | 1.04 | 1.04 | 1.07 | +0.18 | +20.93% | 104 | 1,014 | 61.08% |
| TQQQ240531P00046000 | 2024-05-01 11:16AM EDT | 46.00 | 1.28 | 1.25 | 1.29 | +0.18 | +16.36% | 18 | 87 | 60.01% |
| TQQQ240531P00046500 | 2024-05-01 11:26AM EDT | 46.50 | 1.38 | 1.38 | 1.41 | +0.35 | +33.98% | 2 | 130 | 59.62% |
| TQQQ240531P00047000 | 2024-05-01 10:25AM EDT | 47.00 | 1.53 | 1.50 | 2.01 | +0.22 | +16.79% | 10 | 124 | 63.77% |
| TQQQ240531P00048000 | 2024-05-01 11:28AM EDT | 48.00 | 1.82 | 1.80 | 1.84 | +0.22 | +13.75% | 11 | 321 | 58.25% |
| TQQQ240531P00048500 | 2024-05-01 9:45AM EDT | 48.50 | 1.89 | 1.83 | 2.08 | +0.22 | +13.17% | 2 | 593 | 57.30% |
| TQQQ240531P00049000 | 2024-05-01 11:26AM EDT | 49.00 | 2.17 | 2.13 | 2.18 | +0.69 | +46.62% | 14 | 280 | 57.37% |
| TQQQ240531P00050000 | 2024-05-01 12:04PM EDT | 50.00 | 2.65 | 1.33 | 2.54 | +0.45 | +20.45% | 699 | 788 | 56.64% |
| TQQQ240531P00051000 | 2024-05-01 12:00PM EDT | 51.00 | 3.11 | 2.92 | 2.96 | +0.62 | +24.90% | 5 | 536 | 55.42% |
| TQQQ240531P00052000 | 2024-05-01 12:10PM EDT | 52.00 | 3.47 | 3.35 | 3.50 | +0.82 | +30.94% | 168 | 138 | 54.83% |
| TQQQ240531P00052500 | 2024-05-01 12:02PM EDT | 52.50 | 3.95 | 3.60 | 3.70 | +0.86 | +27.83% | 1 | 51 | 53.96% |
| TQQQ240531P00053000 | 2024-05-01 12:00PM EDT | 53.00 | 4.15 | 3.85 | 4.00 | +1.05 | +33.87% | 55 | 350 | 53.71% |
| TQQQ240531P00053500 | 2024-05-01 9:55AM EDT | 53.50 | 4.07 | 4.20 | 4.30 | +0.84 | +26.01% | 7 | 405 | 54.10% |
| TQQQ240531P00054000 | 2024-05-01 12:11PM EDT | 54.00 | 4.46 | 4.40 | 4.50 | +0.21 | +4.94% | 21 | 402 | 52.20% |
| TQQQ240531P00054500 | 2024-04-30 3:23PM EDT | 54.50 | 3.80 | 4.75 | 4.85 | 0.00 | - | 2 | 34 | 52.64% |
| TQQQ240531P00055000 | 2024-05-01 9:54AM EDT | 55.00 | 5.00 | 5.05 | 5.15 | +0.95 | +23.46% | 12 | 280 | 52.03% |
| TQQQ240531P00055500 | 2024-05-01 12:10PM EDT | 55.50 | 5.46 | 5.35 | 5.50 | +0.91 | +20.00% | 10 | 85 | 51.64% |
| TQQQ240531P00056000 | 2024-05-01 10:31AM EDT | 56.00 | 5.60 | 5.70 | 5.85 | +1.30 | +30.23% | 10 | 105 | 51.49% |
| TQQQ240531P00056500 | 2024-05-01 10:11AM EDT | 56.50 | 5.90 | 6.05 | 6.15 | +1.27 | +27.43% | 1 | 4 | 50.68% |
| TQQQ240531P00057000 | 2024-04-26 11:23AM EDT | 57.00 | 4.50 | 6.35 | 7.45 | 0.00 | - | 19 | 94 | 58.74% |
| TQQQ240531P00057500 | 2024-04-26 3:16PM EDT | 57.50 | 4.50 | 6.75 | 6.85 | 0.00 | - | 6 | 9 | 50.34% |
| TQQQ240531P00058000 | 2024-04-30 10:59AM EDT | 58.00 | 6.95 | 7.15 | 7.25 | +2.10 | +43.30% | 5 | 995 | 50.44% |
| TQQQ240531P00058500 | 2024-04-30 9:52AM EDT | 58.50 | 4.58 | 7.45 | 7.85 | 0.00 | - | 1 | 14 | 50.32% |
| TQQQ240531P00059000 | 2024-04-29 12:10PM EDT | 59.00 | 7.91 | 7.90 | 8.05 | +2.78 | +54.19% | 2 | 65 | 50.00% |
| TQQQ240531P00059500 | 2024-04-30 9:52AM EDT | 59.50 | 5.24 | 7.90 | 8.70 | 0.00 | - | 1 | 1 | 55.42% |
| TQQQ240531P00060000 | 2024-05-01 12:00PM EDT | 60.00 | 9.13 | 8.75 | 9.25 | +2.11 | +30.06% | 12 | 134 | 52.59% |
| TQQQ240531P00060500 | 2024-04-25 2:20PM EDT | 60.50 | 8.45 | 8.60 | 9.30 | 0.00 | - | 2 | 16 | 49.12% |
| TQQQ240531P00061000 | 2024-04-25 2:16PM EDT | 61.00 | 8.47 | 9.40 | 10.75 | 0.00 | - | 2 | 51 | 58.06% |
| TQQQ240531P00061500 | 2024-04-19 3:15PM EDT | 61.50 | 12.45 | 9.60 | 10.10 | 0.00 | - | 9 | 9 | 46.19% |
| TQQQ240531P00062000 | 2024-04-29 3:58PM EDT | 62.00 | 7.23 | 9.00 | 12.40 | 0.00 | - | 20 | 36 | 51.07% |
| TQQQ240531P00063000 | 2024-04-30 2:23PM EDT | 63.00 | 11.45 | 10.40 | 13.55 | +1.73 | +17.80% | 2 | 2 | 62.31% |
| TQQQ240531P00064000 | 2024-04-17 9:47AM EDT | 64.00 | 8.78 | 11.55 | 14.45 | 0.00 | - | - | 1 | 66.21% |
| TQQQ240531P00070000 | 2024-04-30 10:07AM EDT | 70.00 | 14.25 | 16.25 | 20.35 | 0.00 | - | 15 | 14 | 50.00% |
© 2024 Yahoo. Todos los derechos reservados.