TQQQ - ProShares UltraPro QQQ

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ190927C000300002019-09-10 1:18PM EDT30.0032.6533.2034.650.00-111371.48%
TQQQ190927C000350002019-09-09 2:44PM EDT35.0028.3528.3029.800.00-1016320.31%
TQQQ190927C000500002019-09-19 12:48PM EDT50.0015.8912.7514.300.00-1012102.73%
TQQQ190927C000510002019-09-09 12:00AM EDT51.0015.1011.8513.650.00-1011121.97%
TQQQ190927C000520002019-09-05 10:25AM EDT52.0013.5011.1012.650.00-109123.44%
TQQQ190927C000530002019-09-19 3:51PM EDT53.0012.3910.1511.550.00-2828112.70%
TQQQ190927C000540002019-09-20 2:25PM EDT54.0010.059.1510.80+2.26+29.01%15112.11%
TQQQ190927C000550002019-09-20 3:05PM EDT55.009.308.459.25-2.77-22.95%211595.12%
TQQQ190927C000555002019-09-16 10:52AM EDT55.509.206.759.800.00-5385.74%
TQQQ190927C000560002019-09-05 10:02AM EDT56.009.356.959.050.00-101495.02%
TQQQ190927C000565002019-09-16 11:33AM EDT56.508.406.858.250.00-91592.97%
TQQQ190927C000570002019-09-19 10:29AM EDT57.009.806.257.650.00-101083.01%
TQQQ190927C000575002019-09-20 3:14PM EDT57.506.956.256.85-1.55-18.24%63783.50%
TQQQ190927C000580002019-09-20 3:40PM EDT58.006.235.756.40-1.52-19.61%115179.88%
TQQQ190927C000585002019-09-20 1:28PM EDT58.505.575.305.95-1.96-26.03%35477.25%
TQQQ190927C000590002019-09-20 2:14PM EDT59.005.104.905.60-2.56-33.42%614177.54%
TQQQ190927C000595002019-09-20 1:54PM EDT59.504.404.455.05-1.50-25.42%81072.36%
TQQQ190927C000600002019-09-20 3:46PM EDT60.004.204.304.40-1.90-31.15%58066670.90%
TQQQ190927C000605002019-09-20 3:14PM EDT60.504.203.753.85-1.94-31.60%137263.48%
TQQQ190927C000610002019-09-20 3:39PM EDT61.003.613.403.45-1.23-25.41%19611962.40%
TQQQ190927C000615002019-09-20 3:46PM EDT61.503.012.833.20-1.67-35.68%504059.57%
TQQQ190927C000620002019-09-20 3:29PM EDT62.002.832.732.79-1.37-32.62%10616761.43%
TQQQ190927C000625002019-09-20 2:51PM EDT62.502.582.392.41-1.22-32.11%47716859.18%
TQQQ190927C000630002019-09-20 3:58PM EDT63.002.102.022.06-1.36-39.31%88226056.35%
TQQQ190927C000635002019-09-20 3:52PM EDT63.501.731.701.73-1.30-42.90%42711954.05%
TQQQ190927C000640002019-09-20 3:59PM EDT64.001.411.421.44-1.43-50.35%57351152.30%
TQQQ190927C000645002019-09-20 3:59PM EDT64.501.151.161.19-1.17-50.43%28839950.73%
TQQQ190927C000650002019-09-20 3:55PM EDT65.001.121.001.01-0.78-41.05%1,7961,09951.07%
TQQQ190927C000655002019-09-20 3:59PM EDT65.500.810.820.84-0.96-54.24%61819550.59%
TQQQ190927C000660002019-09-20 3:55PM EDT66.000.690.530.60-0.79-53.38%2,19285547.27%
TQQQ190927C000665002019-09-20 3:53PM EDT66.500.510.460.60-0.72-58.54%28142151.76%
TQQQ190927C000670002019-09-20 3:59PM EDT67.000.360.380.40-0.64-64.00%72259347.66%
TQQQ190927C000675002019-09-20 3:59PM EDT67.500.270.270.39-0.57-67.86%12121951.07%
TQQQ190927C000680002019-09-20 3:58PM EDT68.000.220.180.26-0.44-66.67%3411,06648.05%
TQQQ190927C000685002019-09-20 3:45PM EDT68.500.170.120.23-0.35-67.31%17120449.61%
TQQQ190927C000690002019-09-20 3:59PM EDT69.000.120.120.23-0.33-73.33%11838552.93%
TQQQ190927C000695002019-09-20 3:57PM EDT69.500.100.050.15-0.24-70.59%103250.20%
TQQQ190927C000700002019-09-20 3:34PM EDT70.000.080.030.13-0.17-68.00%16254951.47%
TQQQ190927C000705002019-09-20 10:13AM EDT70.500.060.010.11-0.11-64.71%1310152.34%
TQQQ190927C000710002019-09-20 1:43PM EDT71.000.030.000.09-0.21-87.50%26652.73%
TQQQ190927C000715002019-09-20 3:30PM EDT71.500.030.000.06-0.06-66.67%21651.37%
TQQQ190927C000720002019-09-20 3:55PM EDT72.000.040.000.07-0.01-20.00%3955.27%
TQQQ190927C000725002019-09-19 9:38AM EDT72.500.090.000.080.00-152652.34%
TQQQ190927C000730002019-09-19 3:18PM EDT73.000.060.000.100.00-111356.64%
TQQQ190927C000735002019-09-19 3:03PM EDT73.500.040.000.100.00-53258.98%
TQQQ190927C000740002019-09-19 10:50AM EDT74.000.050.000.050.00-56355.47%
TQQQ190927C000750002019-09-18 9:33AM EDT75.000.030.010.070.00-1133463.28%
TQQQ190927C000800002019-09-12 2:21PM EDT80.000.020.000.090.00-203084.77%
Ventaspara27 de septiembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ190927P000300002019-08-19 12:10AM EDT30.000.010.000.090.00--10250.00%
TQQQ190927P000350002019-09-09 12:59PM EDT35.000.04-1.230.00--2381.64%
TQQQ190927P000400002019-09-11 2:43PM EDT40.000.040.000.060.00-118152.34%
TQQQ190927P000440002019-09-16 1:23PM EDT44.000.07-0.060.00--5135.94%
TQQQ190927P000450002019-09-20 3:17PM EDT45.000.010.010.06-0.01-50.00%2124118.75%
TQQQ190927P000460002019-09-19 3:14PM EDT46.000.030.000.070.00-1229112.50%
TQQQ190927P000470002019-09-16 12:04AM EDT47.000.130.000.080.00--4107.81%
TQQQ190927P000500002019-09-19 2:31PM EDT50.000.060.010.090.00-1210791.02%
TQQQ190927P000510002019-09-19 12:20PM EDT51.000.050.000.100.00-132284.38%
TQQQ190927P000515002019-09-09 1:13PM EDT51.500.450.020.100.00--183.59%
TQQQ190927P000520002019-09-20 1:17PM EDT52.000.310.010.13+0.24+342.86%115282.42%
TQQQ190927P000525002019-09-18 1:24PM EDT52.500.230.020.110.00-629477.73%
TQQQ190927P000530002019-09-20 3:51PM EDT53.000.100.080.15+0.03+42.86%53882.81%
TQQQ190927P000535002019-09-19 11:08AM EDT53.500.080.040.150.00-2976.37%
TQQQ190927P000540002019-09-19 11:20AM EDT54.000.100.050.180.00-337975.78%
TQQQ190927P000545002019-09-18 11:55AM EDT54.500.300.070.190.00-2874.02%
TQQQ190927P000550002019-09-20 1:48PM EDT55.000.220.070.21+0.09+69.23%9518371.48%
TQQQ190927P000555002019-09-19 11:20AM EDT55.500.150.110.230.00-274570.90%
TQQQ190927P000560002019-09-20 3:50PM EDT56.000.220.170.26+0.07+46.67%6332771.09%
TQQQ190927P000565002019-09-19 3:21PM EDT56.500.200.150.30+0.02+11.11%16667.97%
TQQQ190927P000570002019-09-20 3:59PM EDT57.000.270.200.30+0.06+28.57%3714565.92%
TQQQ190927P000575002019-09-20 3:47PM EDT57.500.340.260.45+0.08+30.77%1406168.65%
TQQQ190927P000580002019-09-20 3:53PM EDT58.000.380.280.40+0.10+35.71%39220563.48%
TQQQ190927P000585002019-09-20 3:54PM EDT58.500.390.330.47+0.09+30.00%509462.50%
TQQQ190927P000590002019-09-20 3:55PM EDT59.000.470.370.47+0.15+46.88%13110958.98%
TQQQ190927P000595002019-09-20 3:58PM EDT59.500.530.450.60+0.18+51.43%5015559.38%
TQQQ190927P000600002019-09-20 3:59PM EDT60.000.640.600.64+0.18+39.13%1,06575858.59%
TQQQ190927P000605002019-09-20 3:59PM EDT60.500.750.690.71+0.27+56.25%397356.64%
TQQQ190927P000610002019-09-20 3:58PM EDT61.000.780.830.86+0.20+34.48%15137056.64%
TQQQ190927P000615002019-09-20 3:59PM EDT61.500.960.890.92+0.36+60.00%1918553.08%
TQQQ190927P000620002019-09-20 3:58PM EDT62.001.051.101.12+0.31+41.89%1,18139553.91%
TQQQ190927P000625002019-09-20 3:59PM EDT62.501.201.171.19+0.40+50.00%25323349.95%
TQQQ190927P000630002019-09-20 3:48PM EDT63.001.521.401.39+0.59+63.44%1,01928249.22%
TQQQ190927P000635002019-09-20 3:55PM EDT63.501.531.601.63+0.49+47.12%20211348.98%
TQQQ190927P000640002019-09-20 3:59PM EDT64.001.911.831.85+0.65+51.59%44828247.36%
TQQQ190927P000645002019-09-20 3:56PM EDT64.501.921.962.03+0.91+90.10%1418943.56%
TQQQ190927P000650002019-09-20 3:55PM EDT65.002.202.362.68+0.70+46.67%27738454.20%
TQQQ190927P000655002019-09-20 3:09PM EDT65.502.422.662.73+0.66+37.50%3924744.34%
TQQQ190927P000660002019-09-20 3:52PM EDT66.003.002.852.89+1.10+57.89%10413135.55%
TQQQ190927P000665002019-09-20 3:01PM EDT66.503.043.503.60+0.91+42.72%19336848.58%
TQQQ190927P000670002019-09-20 1:25PM EDT67.003.753.603.85+1.15+44.23%916241.41%
TQQQ190927P000675002019-09-19 11:43AM EDT67.503.653.654.40+1.35+58.70%23647.66%
TQQQ190927P000680002019-09-20 2:00PM EDT68.004.404.354.85+1.15+35.38%1513548.63%
TQQQ190927P000685002019-09-20 11:01AM EDT68.503.554.356.200.00-85089.06%
TQQQ190927P000690002019-09-20 2:34PM EDT69.005.014.805.75+1.24+32.89%2310848.83%
TQQQ190927P000695002019-09-16 3:27PM EDT69.505.655.406.500.00-181967.09%
TQQQ190927P000700002019-09-20 3:59PM EDT70.006.506.006.50+1.70+35.42%221030.00%
TQQQ190927P000705002019-09-20 12:38PM EDT70.506.106.257.30+0.70+12.96%32861.52%
TQQQ190927P000710002019-09-16 12:04AM EDT71.006.655.159.400.00-12135.94%
TQQQ190927P000720002019-09-20 12:20PM EDT72.007.176.509.60+1.27+21.53%402112.74%
TQQQ190927P000730002019-09-18 11:48AM EDT73.008.407.2511.250.00--3146.29%
TQQQ190927P000750002019-09-19 12:48PM EDT75.009.1210.7011.700.00-101076.37%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines