Mercados españoles cerrados en 5 mins
IBEX 35
10.831,00 -41,00 (-0,38%) Euro Stoxx 50
4.914,04 +23,43 (+0,48%) Dólar/Euro
1,0777 +0,0050 (+0,46%) Petróleo Brent
83,37 -0,30 (-0,36%) Oro
2.303,10 -6,50 (-0,28%) Bitcoin EUR
57.058,84 +2.058,52 (+3,74%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:25AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-05-02 2:50PM EDT | 25.00 | 29.75 | 30.60 | 33.00 | 0.00 | - | 30 | 62 | 70.85% |
| TQQQ241220C00030000 | 2024-05-01 12:15PM EDT | 30.00 | 24.22 | 25.85 | 29.00 | 0.00 | - | 6 | 12 | 67.90% |
| TQQQ241220C00035000 | 2024-05-03 10:48AM EDT | 35.00 | 25.65 | 23.35 | 23.60 | +3.34 | +14.97% | 1 | 11 | 66.80% |
| TQQQ241220C00040000 | 2024-04-29 9:30AM EDT | 40.00 | 19.96 | 19.40 | 20.00 | 0.00 | - | 10 | 20 | 63.94% |
| TQQQ241220C00045000 | 2024-04-29 9:45AM EDT | 45.00 | 16.48 | 16.10 | 16.60 | 0.00 | - | 1 | 25 | 61.96% |
| TQQQ241220C00046000 | 2024-04-19 11:09AM EDT | 46.00 | 12.90 | 14.90 | 16.85 | 0.00 | - | 1 | 2 | 62.61% |
| TQQQ241220C00047000 | 2024-04-29 9:42AM EDT | 47.00 | 15.05 | 14.15 | 15.25 | 0.00 | - | 3 | 5 | 58.40% |
| TQQQ241220C00048000 | 2024-05-01 1:53PM EDT | 48.00 | 11.85 | 14.50 | 14.65 | 0.00 | - | 1 | 10 | 61.19% |
| TQQQ241220C00049000 | 2024-05-01 9:30AM EDT | 49.00 | 12.00 | 13.10 | 14.95 | 0.00 | - | 1 | 33 | 61.01% |
| TQQQ241220C00050000 | 2024-05-02 2:56PM EDT | 50.00 | 11.72 | 13.25 | 13.30 | 0.00 | - | 7 | 170 | 59.47% |
| TQQQ241220C00051000 | 2024-05-02 10:13AM EDT | 51.00 | 10.10 | 12.40 | 12.75 | 0.00 | - | 74 | 237 | 58.20% |
| TQQQ241220C00052000 | 2024-05-02 2:33PM EDT | 52.00 | 12.80 | 12.15 | 12.30 | +2.25 | +21.33% | 3 | 181 | 59.00% |
| TQQQ241220C00053000 | 2024-05-02 3:58PM EDT | 53.00 | 11.65 | 11.40 | 11.75 | +1.60 | +15.92% | 1 | 19 | 57.87% |
| TQQQ241220C00054000 | 2024-05-03 10:51AM EDT | 54.00 | 11.15 | 11.10 | 11.20 | +1.73 | +18.37% | 5 | 466 | 58.02% |
| TQQQ241220C00055000 | 2024-05-02 2:22PM EDT | 55.00 | 9.01 | 10.60 | 10.75 | 0.00 | - | 17 | 147 | 57.78% |
| TQQQ241220C00056000 | 2024-05-03 10:41AM EDT | 56.00 | 10.30 | 10.05 | 10.20 | +1.89 | +22.47% | 1 | 77 | 57.02% |
| TQQQ241220C00057000 | 2024-05-03 11:06AM EDT | 57.00 | 9.69 | 9.55 | 9.70 | +1.49 | +18.17% | 1 | 105 | 56.47% |
| TQQQ241220C00058000 | 2024-05-03 10:54AM EDT | 58.00 | 9.25 | 9.15 | 9.30 | +1.35 | +17.09% | 3 | 58 | 56.41% |
| TQQQ241220C00059000 | 2024-05-03 9:46AM EDT | 59.00 | 9.10 | 8.70 | 8.85 | +1.90 | +26.39% | 7 | 24 | 55.98% |
| TQQQ241220C00060000 | 2024-05-03 10:53AM EDT | 60.00 | 8.17 | 8.15 | 8.30 | +1.02 | +14.27% | 4 | 1,160 | 54.93% |
| TQQQ241220C00061000 | 2024-05-02 3:46PM EDT | 61.00 | 6.65 | 7.90 | 8.05 | 0.00 | - | 8 | 19 | 55.47% |
| TQQQ241220C00062000 | 2024-05-02 1:12PM EDT | 62.00 | 6.15 | 7.50 | 7.60 | 0.00 | - | 9 | 37 | 54.96% |
| TQQQ241220C00063000 | 2024-05-02 1:13PM EDT | 63.00 | 5.75 | 7.05 | 7.20 | 0.00 | - | 6 | 411 | 54.38% |
| TQQQ241220C00064000 | 2024-05-03 10:15AM EDT | 64.00 | 6.85 | 6.65 | 6.85 | +1.54 | +29.00% | 55 | 56 | 54.00% |
| TQQQ241220C00065000 | 2024-05-03 9:55AM EDT | 65.00 | 6.75 | 6.35 | 6.50 | +1.25 | +22.73% | 4 | 239 | 53.83% |
| TQQQ241220C00066000 | 2024-05-02 1:04PM EDT | 66.00 | 4.85 | 6.05 | 6.15 | 0.00 | - | 13 | 7 | 53.59% |
| TQQQ241220C00068000 | 2024-05-03 10:12AM EDT | 68.00 | 5.50 | 5.45 | 5.60 | +1.04 | +23.32% | 12 | 180 | 53.32% |
| TQQQ241220C00070000 | 2024-05-03 9:30AM EDT | 70.00 | 5.25 | 4.85 | 5.00 | +1.28 | +32.24% | 20 | 127 | 52.64% |
| TQQQ241220C00075000 | 2024-05-03 11:07AM EDT | 75.00 | 3.70 | 3.65 | 3.80 | +0.73 | +24.58% | 12 | 168 | 51.58% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-05-03 10:57AM EDT | 25.00 | 0.85 | 0.77 | 0.90 | -0.24 | -22.02% | 2 | 177 | 73.93% |
| TQQQ241220P00030000 | 2024-05-02 3:29PM EDT | 30.00 | 1.69 | 1.41 | 1.49 | 0.00 | - | 15 | 129 | 69.75% |
| TQQQ241220P00035000 | 2024-05-03 9:56AM EDT | 35.00 | 2.15 | 2.18 | 2.29 | -0.41 | -16.02% | 20 | 290 | 65.21% |
| TQQQ241220P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 3.35 | 3.30 | 3.40 | -0.45 | -11.84% | 3 | 238 | 61.77% |
| TQQQ241220P00044000 | 2024-05-03 10:45AM EDT | 44.00 | 4.31 | 4.40 | 4.55 | -0.76 | -14.99% | 8 | 55 | 59.25% |
| TQQQ241220P00045000 | 2024-05-03 10:34AM EDT | 45.00 | 4.70 | 4.70 | 4.80 | -0.70 | -12.96% | 16 | 329 | 58.35% |
| TQQQ241220P00046000 | 2024-05-01 3:17PM EDT | 46.00 | 5.00 | 5.00 | 5.15 | -0.55 | -9.91% | 3 | 2 | 57.74% |
| TQQQ241220P00047000 | 2024-05-01 1:45PM EDT | 47.00 | 6.77 | 5.35 | 5.50 | 0.00 | - | 50 | 69 | 57.19% |
| TQQQ241220P00048000 | 2024-05-02 9:49AM EDT | 48.00 | 5.58 | 5.40 | 5.80 | -1.40 | -20.06% | 1 | 18 | 55.41% |
| TQQQ241220P00049000 | 2024-05-03 11:06AM EDT | 49.00 | 6.10 | 6.05 | 6.20 | -1.49 | -19.63% | 2 | 25 | 55.85% |
| TQQQ241220P00050000 | 2024-05-03 11:04AM EDT | 50.00 | 6.50 | 6.45 | 6.55 | -1.04 | -13.79% | 2 | 115 | 55.21% |
| TQQQ241220P00051000 | 2024-05-02 1:31PM EDT | 51.00 | 7.92 | 6.85 | 6.95 | 0.00 | - | 2 | 23 | 54.64% |
| TQQQ241220P00052000 | 2024-05-02 2:33PM EDT | 52.00 | 8.23 | 7.25 | 7.35 | 0.00 | - | 6 | 122 | 53.98% |
| TQQQ241220P00053000 | 2024-05-02 3:49PM EDT | 53.00 | 8.77 | 7.65 | 7.80 | 0.00 | - | 38 | 42 | 53.39% |
| TQQQ241220P00054000 | 2024-04-26 2:34PM EDT | 54.00 | 8.83 | 8.15 | 8.25 | 0.00 | - | 2 | 12 | 53.00% |
| TQQQ241220P00055000 | 2024-05-03 10:36AM EDT | 55.00 | 8.70 | 8.65 | 8.80 | -0.93 | -9.66% | 11 | 47 | 52.82% |
| TQQQ241220P00056000 | 2024-05-03 11:09AM EDT | 56.00 | 9.20 | 9.05 | 9.20 | -0.93 | -9.23% | 20 | 13 | 51.83% |
| TQQQ241220P00057000 | 2024-05-03 9:42AM EDT | 57.00 | 9.50 | 9.40 | 9.70 | -3.64 | -27.70% | 11 | 3 | 50.90% |
| TQQQ241220P00058000 | 2024-05-03 10:34AM EDT | 58.00 | 10.07 | 10.10 | 10.30 | -0.47 | -4.46% | 2 | 18 | 51.16% |
| TQQQ241220P00059000 | 2024-04-29 10:05AM EDT | 59.00 | 11.16 | 10.60 | 10.85 | 0.00 | - | 7 | 36 | 50.62% |
| TQQQ241220P00060000 | 2024-05-03 9:49AM EDT | 60.00 | 11.00 | 11.10 | 11.30 | -0.55 | -4.76% | 1 | 20 | 50.28% |
| TQQQ241220P00062000 | 2024-04-26 10:03AM EDT | 62.00 | 13.27 | 12.30 | 12.45 | 0.00 | - | 1 | 2 | 49.34% |
| TQQQ241220P00063000 | 2024-04-26 10:03AM EDT | 63.00 | 13.87 | 12.90 | 13.25 | 0.00 | - | 1 | 3 | 50.01% |
| TQQQ241220P00065000 | 2024-04-26 10:14AM EDT | 65.00 | 15.00 | 14.20 | 14.40 | 0.00 | - | 3 | 68 | 48.56% |
| TQQQ241220P00070000 | 2024-04-25 1:43PM EDT | 70.00 | 20.23 | 17.45 | 17.75 | 0.00 | - | - | 10 | 46.18% |
© 2024 Yahoo. Todos los derechos reservados.