Mercados españoles cerrados
S&P 500
5.302,69 +56,01 (+1,07%) Nasdaq
16.732,82 +221,64 (+1,34%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0881 +0,0060 (+0,56%) Petróleo Brent
82,73 +0,35 (+0,42%) Bitcoin EUR
59.781,86 +3.489,27 (+6,20%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:11PM EDT. Mercado abierto.
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607C00040000 | 2024-05-14 3:36PM EDT | 40.00 | 20.92 | 21.35 | 24.90 | 0.00 | - | 20 | 60 | 164.01% |
| TQQQ240607C00045000 | 2024-05-01 3:37PM EDT | 45.00 | 9.37 | 16.45 | 20.50 | 0.00 | - | - | 7 | 53.91% |
| TQQQ240607C00046000 | 2024-05-10 2:23PM EDT | 46.00 | 13.30 | 15.40 | 19.50 | 0.00 | - | 1 | 2 | 142.68% |
| TQQQ240607C00046500 | 2024-05-03 12:14PM EDT | 46.50 | 10.90 | 14.95 | 18.80 | 0.00 | - | 2 | 3 | 133.98% |
| TQQQ240607C00048000 | 2024-05-06 10:31AM EDT | 48.00 | 10.27 | 13.75 | 17.50 | 0.00 | - | 1 | 6 | 64.06% |
| TQQQ240607C00048500 | 2024-05-06 3:34PM EDT | 48.50 | 10.00 | 13.10 | 16.70 | 0.00 | - | 47 | 45 | 118.80% |
| TQQQ240607C00049000 | 2024-05-03 1:56PM EDT | 49.00 | 8.66 | 12.50 | 16.70 | 0.00 | - | 2 | 2 | 58.20% |
| TQQQ240607C00049500 | 2024-04-29 3:17PM EDT | 49.50 | 7.70 | 12.00 | 16.20 | 0.00 | - | - | 1 | 56.25% |
| TQQQ240607C00050000 | 2024-05-15 11:19AM EDT | 50.00 | 12.98 | 11.85 | 14.70 | +2.60 | +25.05% | 5 | 55 | 96.53% |
| TQQQ240607C00050500 | 2024-05-10 11:16AM EDT | 50.50 | 9.23 | 11.05 | 14.35 | 0.00 | - | 3 | 4 | 97.80% |
| TQQQ240607C00051000 | 2024-05-14 11:50AM EDT | 51.00 | 9.45 | 11.15 | 13.85 | 0.00 | - | 9 | 27 | 94.92% |
| TQQQ240607C00051500 | 2024-05-14 11:25AM EDT | 51.50 | 9.22 | 11.00 | 12.70 | 0.00 | - | 1 | 445 | 73.97% |
| TQQQ240607C00052000 | 2024-05-15 10:33AM EDT | 52.00 | 10.50 | 9.95 | 12.20 | +1.85 | +21.39% | 2 | 87 | 71.48% |
| TQQQ240607C00052500 | 2024-05-14 11:25AM EDT | 52.50 | 8.35 | 10.35 | 11.75 | 0.00 | - | 25 | 61 | 70.51% |
| TQQQ240607C00053000 | 2024-05-15 10:43AM EDT | 53.00 | 9.35 | 10.05 | 11.55 | +1.35 | +16.88% | 2 | 24 | 53.03% |
| TQQQ240607C00053500 | 2024-05-08 11:32AM EDT | 53.50 | 6.51 | 9.90 | 10.75 | 0.00 | - | 23 | 3 | 51.86% |
| TQQQ240607C00054000 | 2024-05-15 1:26PM EDT | 54.00 | 9.55 | 9.65 | 10.60 | +2.20 | +29.93% | 52 | 92 | 59.52% |
| TQQQ240607C00054500 | 2024-05-15 1:29PM EDT | 54.50 | 9.21 | 9.35 | 9.60 | +2.52 | +37.67% | 17 | 86 | 52.64% |
| TQQQ240607C00055000 | 2024-05-15 12:48PM EDT | 55.00 | 8.50 | 8.90 | 9.75 | +1.57 | +22.66% | 20 | 230 | 60.06% |
| TQQQ240607C00055500 | 2024-05-15 1:53PM EDT | 55.50 | 8.60 | 8.45 | 8.60 | +3.09 | +56.08% | 2 | 405 | 51.66% |
| TQQQ240607C00056000 | 2024-05-15 12:19PM EDT | 56.00 | 7.40 | 8.00 | 8.20 | +1.51 | +25.64% | 1 | 125 | 51.90% |
| TQQQ240607C00056500 | 2024-05-14 12:18PM EDT | 56.50 | 4.95 | 7.65 | 7.70 | 0.00 | - | 6 | 423 | 49.46% |
| TQQQ240607C00057000 | 2024-05-15 12:45PM EDT | 57.00 | 6.71 | 7.20 | 7.25 | +1.40 | +26.37% | 22 | 505 | 48.19% |
| TQQQ240607C00057500 | 2024-05-15 12:31PM EDT | 57.50 | 6.30 | 6.80 | 6.90 | +1.45 | +29.90% | 5 | 86 | 49.10% |
| TQQQ240607C00058000 | 2024-05-15 12:20PM EDT | 58.00 | 5.80 | 6.40 | 6.45 | +1.05 | +22.11% | 97 | 754 | 47.56% |
| TQQQ240607C00058500 | 2024-05-15 1:31PM EDT | 58.50 | 5.85 | 6.00 | 6.05 | +1.60 | +37.65% | 102 | 552 | 46.95% |
| TQQQ240607C00059000 | 2024-05-15 12:34PM EDT | 59.00 | 5.20 | 5.60 | 5.65 | +1.15 | +28.40% | 98 | 527 | 46.17% |
| TQQQ240607C00059500 | 2024-05-15 1:24PM EDT | 59.50 | 5.02 | 5.25 | 5.35 | +1.49 | +42.21% | 41 | 106 | 47.07% |
| TQQQ240607C00060000 | 2024-05-15 1:46PM EDT | 60.00 | 4.85 | 4.90 | 4.95 | +1.40 | +40.58% | 238 | 1,324 | 45.92% |
| TQQQ240607C00061000 | 2024-05-15 1:53PM EDT | 61.00 | 4.25 | 4.20 | 4.30 | +1.40 | +49.12% | 891 | 379 | 45.68% |
| TQQQ240607C00062000 | 2024-05-15 1:48PM EDT | 62.00 | 3.45 | 3.55 | 3.65 | +1.12 | +48.07% | 381 | 339 | 44.61% |
| TQQQ240607C00063000 | 2024-05-15 1:54PM EDT | 63.00 | 3.00 | 3.00 | 3.05 | +1.09 | +57.07% | 342 | 706 | 43.53% |
| TQQQ240607C00064000 | 2024-05-15 1:55PM EDT | 64.00 | 2.52 | 2.51 | 2.55 | +0.93 | +58.49% | 532 | 535 | 43.16% |
| TQQQ240607C00065000 | 2024-05-15 1:53PM EDT | 65.00 | 2.05 | 2.06 | 2.09 | +0.80 | +64.00% | 657 | 995 | 42.53% |
| TQQQ240607C00070000 | 2024-05-15 1:44PM EDT | 70.00 | 0.61 | 0.62 | 0.64 | +0.31 | +103.33% | 1,034 | 1,034 | 40.53% |
| TQQQ240607C00075000 | 2024-05-15 1:50PM EDT | 75.00 | 0.15 | 0.14 | 0.16 | +0.09 | +150.00% | 789 | 93 | 40.33% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607P00035000 | 2024-05-15 9:42AM EDT | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 62 | 93.75% |
| TQQQ240607P00040000 | 2024-05-15 1:31PM EDT | 40.00 | 0.04 | 0.04 | 0.05 | -0.02 | -28.57% | 54 | 428 | 80.47% |
| TQQQ240607P00045000 | 2024-05-15 1:34PM EDT | 45.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 46 | 402 | 67.97% |
| TQQQ240607P00045500 | 2024-05-15 12:49PM EDT | 45.50 | 0.10 | 0.08 | 0.10 | -0.12 | -54.55% | 6 | 17 | 66.80% |
| TQQQ240607P00046000 | 2024-05-14 2:23PM EDT | 46.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 2 | 107 | 65.43% |
| TQQQ240607P00046500 | 2024-05-14 10:34AM EDT | 46.50 | 0.19 | 0.10 | 0.11 | 0.00 | - | 1 | 34 | 64.65% |
| TQQQ240607P00047000 | 2024-05-15 1:34PM EDT | 47.00 | 0.12 | 0.11 | 0.12 | -0.07 | -36.84% | 2 | 63 | 63.67% |
| TQQQ240607P00048000 | 2024-05-15 1:15PM EDT | 48.00 | 0.14 | 0.12 | 0.13 | -0.08 | -36.36% | 5 | 227 | 60.74% |
| TQQQ240607P00048500 | 2024-05-15 1:17PM EDT | 48.50 | 0.14 | 0.14 | 0.14 | -0.14 | -50.00% | 14 | 115 | 60.16% |
| TQQQ240607P00049000 | 2024-05-15 9:48AM EDT | 49.00 | 0.21 | 0.15 | 0.16 | -0.06 | -22.22% | 1 | 92 | 59.38% |
| TQQQ240607P00049500 | 2024-05-15 10:49AM EDT | 49.50 | 0.20 | 0.16 | 0.17 | -0.13 | -39.39% | 30 | 41 | 58.11% |
| TQQQ240607P00050000 | 2024-05-15 1:51PM EDT | 50.00 | 0.19 | 0.18 | 0.19 | -0.14 | -43.75% | 276 | 292 | 57.52% |
| TQQQ240607P00050500 | 2024-05-14 2:09PM EDT | 50.50 | 0.40 | 0.19 | 0.20 | 0.00 | - | 12 | 62 | 56.15% |
| TQQQ240607P00051000 | 2024-05-15 12:51PM EDT | 51.00 | 0.24 | 0.22 | 0.23 | -0.17 | -41.46% | 20 | 181 | 55.86% |
| TQQQ240607P00051500 | 2024-05-15 12:41PM EDT | 51.50 | 0.26 | 0.23 | 0.25 | -0.26 | -50.00% | 2 | 96 | 54.69% |
| TQQQ240607P00052000 | 2024-05-15 1:56PM EDT | 52.00 | 0.26 | 0.26 | 0.27 | -0.23 | -46.00% | 65 | 293 | 53.91% |
| TQQQ240607P00052500 | 2024-05-15 1:17PM EDT | 52.50 | 0.31 | 0.28 | 0.30 | -0.24 | -43.64% | 12 | 84 | 53.03% |
| TQQQ240607P00053000 | 2024-05-15 12:42PM EDT | 53.00 | 0.36 | 0.32 | 0.33 | -0.26 | -41.94% | 69 | 258 | 52.44% |
| TQQQ240607P00053500 | 2024-05-15 12:43PM EDT | 53.50 | 0.40 | 0.35 | 0.37 | -0.38 | -48.72% | 38 | 70 | 51.66% |
| TQQQ240607P00054000 | 2024-05-15 1:12PM EDT | 54.00 | 0.42 | 0.39 | 0.40 | -0.34 | -44.74% | 68 | 281 | 50.83% |
| TQQQ240607P00054500 | 2024-05-15 10:08AM EDT | 54.50 | 0.63 | 0.44 | 0.45 | -0.22 | -25.88% | 3 | 47 | 50.39% |
| TQQQ240607P00055000 | 2024-05-15 1:50PM EDT | 55.00 | 0.51 | 0.48 | 0.50 | -0.44 | -46.32% | 405 | 339 | 49.90% |
| TQQQ240607P00055500 | 2024-05-15 1:17PM EDT | 55.50 | 0.58 | 0.54 | 0.56 | -0.46 | -44.23% | 45 | 53 | 49.41% |
| TQQQ240607P00056000 | 2024-05-15 1:51PM EDT | 56.00 | 0.62 | 0.61 | 0.62 | -0.53 | -46.09% | 56 | 204 | 48.78% |
| TQQQ240607P00056500 | 2024-05-15 1:41PM EDT | 56.50 | 0.70 | 0.68 | 0.69 | -0.58 | -45.31% | 39 | 736 | 48.19% |
| TQQQ240607P00057000 | 2024-05-15 1:51PM EDT | 57.00 | 0.78 | 0.76 | 0.77 | -0.62 | -44.29% | 1,355 | 828 | 47.75% |
| TQQQ240607P00057500 | 2024-05-15 12:44PM EDT | 57.50 | 0.96 | 0.84 | 0.85 | -0.57 | -37.25% | 50 | 97 | 47.07% |
| TQQQ240607P00058000 | 2024-05-15 1:35PM EDT | 58.00 | 0.98 | 0.94 | 0.95 | -0.74 | -43.02% | 266 | 325 | 46.70% |
| TQQQ240607P00058500 | 2024-05-15 12:14PM EDT | 58.50 | 1.21 | 1.04 | 1.07 | -0.64 | -34.59% | 410 | 412 | 46.53% |
| TQQQ240607P00059000 | 2024-05-15 1:51PM EDT | 59.00 | 1.20 | 1.16 | 1.18 | -0.86 | -41.75% | 988 | 1,120 | 45.97% |
| TQQQ240607P00059500 | 2024-05-15 1:37PM EDT | 59.50 | 1.34 | 1.29 | 1.30 | -1.28 | -48.85% | 543 | 422 | 45.41% |
| TQQQ240607P00060000 | 2024-05-15 1:52PM EDT | 60.00 | 1.46 | 1.43 | 1.44 | -0.97 | -39.92% | 642 | 158 | 45.02% |
| TQQQ240607P00061000 | 2024-05-15 1:30PM EDT | 61.00 | 1.82 | 1.75 | 1.76 | -1.09 | -37.46% | 590 | 101 | 44.34% |
| TQQQ240607P00062000 | 2024-05-15 1:55PM EDT | 62.00 | 2.13 | 2.12 | 2.13 | -1.87 | -46.75% | 1,347 | 191 | 43.65% |
| TQQQ240607P00063000 | 2024-05-15 1:11PM EDT | 63.00 | 2.71 | 2.54 | 2.56 | -1.26 | -31.74% | 14 | 149 | 43.07% |
| TQQQ240607P00064000 | 2024-05-15 1:14PM EDT | 64.00 | 3.17 | 3.00 | 3.05 | -2.27 | -41.73% | 26 | 16 | 42.53% |
| TQQQ240607P00065000 | 2024-05-15 1:43PM EDT | 65.00 | 3.67 | 3.55 | 3.60 | -2.03 | -35.61% | 44 | 287 | 42.04% |
| TQQQ240607P00070000 | 2024-05-15 1:31PM EDT | 70.00 | 7.35 | 7.10 | 7.20 | -3.50 | -32.26% | 10 | 2 | 40.97% |
© 2024 Yahoo. Todos los derechos reservados.