Mercados españoles cerrados en 3 hrs 27 min
IBEX 35
11.308,60 -16,90 (-0,15%) Euro Stoxx 50
5.045,04 -14,16 (-0,28%) Dólar/Euro
1,0885 +0,0025 (+0,23%) Petróleo Brent
83,17 +1,05 (+1,28%) Oro
2.348,80 +14,30 (+0,61%) Bitcoin EUR
62.768,00 -94,94 (-0,15%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240614C00035000 | 2024-05-22 12:12PM EDT | 35.00 | 29.98 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TQQQ240614C00040000 | 2024-05-24 1:52PM EDT | 40.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 100 | 205 | 0.00% |
| TQQQ240614C00045000 | 2024-05-16 11:13AM EDT | 45.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| TQQQ240614C00046000 | 2024-05-16 10:34AM EDT | 46.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ240614C00047000 | 2024-05-24 12:40PM EDT | 47.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| TQQQ240614C00048000 | 2024-05-23 3:59PM EDT | 48.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| TQQQ240614C00049000 | 2024-05-23 10:59AM EDT | 49.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| TQQQ240614C00049500 | 2024-05-13 1:10PM EDT | 49.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TQQQ240614C00050000 | 2024-05-24 1:54PM EDT | 50.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| TQQQ240614C00051000 | 2024-05-16 3:52PM EDT | 51.00 | 12.69 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TQQQ240614C00051500 | 2024-05-17 1:21PM EDT | 51.50 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TQQQ240614C00052000 | 2024-05-16 3:49PM EDT | 52.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TQQQ240614C00052500 | 2024-05-13 2:01PM EDT | 52.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TQQQ240614C00053000 | 2024-05-14 10:58AM EDT | 53.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TQQQ240614C00053500 | 2024-05-14 12:45PM EDT | 53.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| TQQQ240614C00054000 | 2024-05-24 1:41PM EDT | 54.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| TQQQ240614C00054500 | 2024-05-23 2:54PM EDT | 54.50 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| TQQQ240614C00055000 | 2024-05-24 3:26PM EDT | 55.00 | 10.67 | 0.00 | 0.00 | 0.00 | - | 104 | 74 | 0.00% |
| TQQQ240614C00055500 | 2024-05-21 10:30AM EDT | 55.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| TQQQ240614C00056000 | 2024-05-24 9:57AM EDT | 56.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 0.00% |
| TQQQ240614C00056500 | 2024-05-22 2:03PM EDT | 56.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| TQQQ240614C00057000 | 2024-05-24 3:35PM EDT | 57.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 0.00% |
| TQQQ240614C00057500 | 2024-05-24 3:00PM EDT | 57.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 0.00% |
| TQQQ240614C00058000 | 2024-05-24 2:08PM EDT | 58.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 12 | 139 | 0.00% |
| TQQQ240614C00059000 | 2024-05-24 3:02PM EDT | 59.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 7 | 724 | 0.00% |
| TQQQ240614C00060000 | 2024-05-24 3:56PM EDT | 60.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 280 | 847 | 0.00% |
| TQQQ240614C00061000 | 2024-05-24 3:02PM EDT | 61.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 122 | 500 | 0.00% |
| TQQQ240614C00062000 | 2024-05-24 3:56PM EDT | 62.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 105 | 1,501 | 0.00% |
| TQQQ240614C00063000 | 2024-05-24 3:58PM EDT | 63.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 142 | 954 | 0.00% |
| TQQQ240614C00064000 | 2024-05-24 3:53PM EDT | 64.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 155 | 416 | 0.00% |
| TQQQ240614C00065000 | 2024-05-24 3:59PM EDT | 65.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 819 | 1,613 | 0.00% |
| TQQQ240614C00066000 | 2024-05-24 3:59PM EDT | 66.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 409 | 331 | 1.56% |
| TQQQ240614C00066500 | 2024-05-24 3:51PM EDT | 66.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 125 | 168 | 3.13% |
| TQQQ240614C00067000 | 2024-05-24 3:28PM EDT | 67.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 97 | 252 | 3.13% |
| TQQQ240614C00067500 | 2024-05-24 3:42PM EDT | 67.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 157 | 3.13% |
| TQQQ240614C00068000 | 2024-05-24 3:38PM EDT | 68.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 73 | 282 | 6.25% |
| TQQQ240614C00068500 | 2024-05-24 2:23PM EDT | 68.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 14 | 74 | 6.25% |
| TQQQ240614C00069000 | 2024-05-24 3:35PM EDT | 69.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 62 | 264 | 6.25% |
| TQQQ240614C00070000 | 2024-05-24 3:53PM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 391 | 1,958 | 6.25% |
| TQQQ240614C00071000 | 2024-05-24 3:55PM EDT | 71.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 64 | 168 | 12.50% |
| TQQQ240614C00072000 | 2024-05-24 3:51PM EDT | 72.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 44 | 194 | 12.50% |
| TQQQ240614C00073000 | 2024-05-24 3:19PM EDT | 73.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 70 | 85 | 12.50% |
| TQQQ240614C00074000 | 2024-05-24 3:55PM EDT | 74.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 81 | 293 | 12.50% |
| TQQQ240614C00075000 | 2024-05-24 3:42PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 269 | 864 | 12.50% |
| TQQQ240614C00076000 | 2024-05-24 3:04PM EDT | 76.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 445 | 298 | 12.50% |
| TQQQ240614C00077000 | 2024-05-24 2:36PM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 274 | 476 | 12.50% |
| TQQQ240614C00078000 | 2024-05-24 3:04PM EDT | 78.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 116 | 71 | 25.00% |
| TQQQ240614C00079000 | 2024-05-24 1:47PM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TQQQ240614C00080000 | 2024-05-24 3:19PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
Opciones de ventapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240614P00035000 | 2024-05-24 3:47PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| TQQQ240614P00040000 | 2024-05-24 3:36PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| TQQQ240614P00045000 | 2024-05-24 12:31PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| TQQQ240614P00046000 | 2024-05-24 3:47PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 131 | 25.00% |
| TQQQ240614P00046500 | 2024-05-23 1:46PM EDT | 46.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 25.00% |
| TQQQ240614P00047000 | 2024-05-23 3:49PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| TQQQ240614P00047500 | 2024-05-24 11:50AM EDT | 47.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TQQQ240614P00048000 | 2024-05-24 1:49PM EDT | 48.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 25.00% |
| TQQQ240614P00048500 | 2024-05-22 10:51AM EDT | 48.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| TQQQ240614P00049000 | 2024-05-23 3:39PM EDT | 49.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 45 | 107 | 25.00% |
| TQQQ240614P00049500 | 2024-05-20 3:49PM EDT | 49.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 102 | 127 | 25.00% |
| TQQQ240614P00050000 | 2024-05-24 3:42PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 357 | 25.00% |
| TQQQ240614P00050500 | 2024-05-21 12:55PM EDT | 50.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| TQQQ240614P00051000 | 2024-05-24 2:19PM EDT | 51.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 185 | 25.00% |
| TQQQ240614P00051500 | 2024-05-24 10:13AM EDT | 51.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 25.00% |
| TQQQ240614P00052000 | 2024-05-24 3:45PM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 66 | 505 | 25.00% |
| TQQQ240614P00052500 | 2024-05-24 11:17AM EDT | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 201 | 25.00% |
| TQQQ240614P00053000 | 2024-05-24 2:55PM EDT | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 265 | 25.00% |
| TQQQ240614P00053500 | 2024-05-24 2:53PM EDT | 53.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 26 | 654 | 25.00% |
| TQQQ240614P00054000 | 2024-05-24 3:02PM EDT | 54.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 326 | 476 | 25.00% |
| TQQQ240614P00054500 | 2024-05-23 2:53PM EDT | 54.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 16 | 108 | 25.00% |
| TQQQ240614P00055000 | 2024-05-24 2:36PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 538 | 1,122 | 25.00% |
| TQQQ240614P00055500 | 2024-05-24 2:52PM EDT | 55.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 22 | 148 | 12.50% |
| TQQQ240614P00056000 | 2024-05-24 3:56PM EDT | 56.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 96 | 332 | 12.50% |
| TQQQ240614P00056500 | 2024-05-24 2:18PM EDT | 56.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 12.50% |
| TQQQ240614P00057000 | 2024-05-24 2:11PM EDT | 57.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 169 | 348 | 12.50% |
| TQQQ240614P00057500 | 2024-05-24 2:55PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 153 | 625 | 12.50% |
| TQQQ240614P00058000 | 2024-05-24 3:58PM EDT | 58.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 231 | 756 | 12.50% |
| TQQQ240614P00059000 | 2024-05-24 3:33PM EDT | 59.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 116 | 707 | 12.50% |
| TQQQ240614P00060000 | 2024-05-24 3:50PM EDT | 60.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 335 | 822 | 12.50% |
| TQQQ240614P00061000 | 2024-05-24 3:42PM EDT | 61.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 114 | 236 | 6.25% |
| TQQQ240614P00062000 | 2024-05-24 3:45PM EDT | 62.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 139 | 451 | 6.25% |
| TQQQ240614P00063000 | 2024-05-24 3:51PM EDT | 63.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 142 | 393 | 3.13% |
| TQQQ240614P00064000 | 2024-05-24 3:48PM EDT | 64.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 472 | 1,218 | 3.13% |
| TQQQ240614P00065000 | 2024-05-24 3:57PM EDT | 65.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 210 | 518 | 0.78% |
| TQQQ240614P00066000 | 2024-05-24 3:57PM EDT | 66.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 248 | 871 | 0.00% |
| TQQQ240614P00066500 | 2024-05-24 3:02PM EDT | 66.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 180 | 0.00% |
| TQQQ240614P00067000 | 2024-05-24 10:42AM EDT | 67.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TQQQ240614P00067500 | 2024-05-24 1:18PM EDT | 67.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 85 | 148 | 0.00% |
| TQQQ240614P00068000 | 2024-05-24 12:32PM EDT | 68.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 0.00% |
| TQQQ240614P00068500 | 2024-05-23 9:45AM EDT | 68.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 76 | 0.00% |
| TQQQ240614P00069000 | 2024-05-23 2:03PM EDT | 69.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240614P00070000 | 2024-05-16 3:59PM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 124 | 133 | 0.00% |
| TQQQ240614P00071000 | 2024-05-22 1:41PM EDT | 71.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | - | 36 | 0.00% |
| TQQQ240614P00072000 | 2024-05-21 9:32AM EDT | 72.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240614P00073000 | 2024-05-24 3:38PM EDT | 73.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240614P00074000 | 2024-05-23 10:04AM EDT | 74.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.