| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ191115C00029000 | 2019-10-13 11:06PM EST | 29.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ191115C00040000 | 2019-11-04 3:37PM EST | 40.00 | 32.39 | 32.65 | 34.70 | 0.00 | - | 1 | 0 | 841.41% |
| TQQQ191115C00044000 | 2019-11-04 10:44AM EST | 44.00 | 28.50 | 29.50 | 30.45 | 0.00 | - | 2 | 3 | 512.50% |
| TQQQ191115C00045000 | 2019-10-17 2:50PM EST | 45.00 | 21.00 | 28.20 | 29.60 | 0.00 | - | 1 | 11 | 443.75% |
| TQQQ191115C00046000 | 2019-11-07 1:29PM EST | 46.00 | 27.70 | 27.50 | 28.20 | 0.00 | - | 1 | 1 | 375.00% |
| TQQQ191115C00047000 | 2019-10-18 1:26PM EST | 47.00 | 17.50 | 26.35 | 27.25 | 0.00 | - | 4 | 4 | 552.34% |
| TQQQ191115C00048000 | 2019-10-13 11:06PM EST | 48.00 | 13.15 | 24.05 | 26.30 | 0.00 | - | - | 0 | 543.75% |
| TQQQ191115C00049000 | 2019-10-13 11:06PM EST | 49.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ191115C00050000 | 2019-11-05 3:45PM EST | 50.00 | 22.75 | 23.40 | 24.35 | 0.00 | - | 1 | 37 | 340.63% |
| TQQQ191115C00051000 | 2019-11-01 10:18AM EST | 51.00 | 19.82 | 22.25 | 23.35 | 0.00 | - | 10 | 25 | 491.41% |
| TQQQ191115C00052000 | 2019-11-08 11:51AM EST | 52.00 | 20.88 | 21.10 | 22.60 | 0.00 | - | 1 | 16 | 285.94% |
| TQQQ191115C00053000 | 2019-10-25 2:45PM EST | 53.00 | 15.00 | 20.50 | 21.20 | 0.00 | - | 4 | 39 | 271.88% |
| TQQQ191115C00054000 | 2019-11-14 3:58PM EST | 54.00 | 19.70 | 19.55 | 20.20 | -0.80 | -3.90% | 10 | 22 | 279.69% |
| TQQQ191115C00055000 | 2019-11-12 10:20AM EST | 55.00 | 19.20 | 18.50 | 19.15 | 0.00 | - | 1 | 161 | 200.00% |
| TQQQ191115C00056000 | 2019-10-30 8:55AM EST | 56.00 | 16.70 | 17.20 | 18.20 | 0.00 | - | 1 | 24 | 359.38% |
| TQQQ191115C00057000 | 2019-11-14 3:24PM EST | 57.00 | 16.80 | 16.50 | 17.15 | +1.46 | +9.52% | 10 | 163 | 175.00% |
| TQQQ191115C00058000 | 2019-11-06 10:30AM EST | 58.00 | 13.80 | 15.60 | 16.10 | 0.00 | - | 29 | 152 | 204.69% |
| TQQQ191115C00058500 | 2019-10-24 12:49PM EST | 58.50 | 8.30 | 14.95 | 15.95 | 0.00 | - | - | 3 | 250.00% |
| TQQQ191115C00059000 | 2019-11-12 2:00PM EST | 59.00 | 15.25 | 14.50 | 15.05 | 0.00 | - | 2 | 122 | 271.48% |
| TQQQ191115C00059500 | 2019-10-23 9:54AM EST | 59.50 | 9.15 | 14.05 | 14.65 | 0.00 | - | 31 | 33 | 185.94% |
| TQQQ191115C00060000 | 2019-11-14 11:48AM EST | 60.00 | 12.62 | 13.60 | 14.05 | -0.93 | -6.86% | 11 | 292 | 143.75% |
| TQQQ191115C00060500 | 2019-11-12 1:21PM EST | 60.50 | 13.92 | 13.10 | 13.65 | 0.00 | - | 3 | 12 | 189.06% |
| TQQQ191115C00061000 | 2019-11-14 11:58AM EST | 61.00 | 11.81 | 12.60 | 13.15 | -1.04 | -8.09% | 6 | 361 | 182.81% |
| TQQQ191115C00061500 | 2019-11-05 12:43PM EST | 61.50 | 11.55 | 12.05 | 13.30 | 0.00 | - | 1 | 7 | 255.47% |
| TQQQ191115C00062000 | 2019-11-14 2:36PM EST | 62.00 | 11.70 | 11.60 | 12.15 | -0.13 | -1.10% | 7 | 121 | 168.75% |
| TQQQ191115C00062500 | 2019-11-14 10:15AM EST | 62.50 | 11.00 | 10.90 | 11.90 | -0.07 | -0.63% | 1 | 14 | 173.44% |
| TQQQ191115C00063000 | 2019-11-14 2:16PM EST | 63.00 | 10.60 | 10.50 | 10.90 | 0.00 | - | 13 | 194 | 166.41% |
| TQQQ191115C00063500 | 2019-11-14 11:26AM EST | 63.50 | 9.80 | 9.75 | 10.90 | -0.55 | -5.31% | 3 | 67 | 109.38% |
| TQQQ191115C00064000 | 2019-11-14 11:48AM EST | 64.00 | 8.70 | 9.75 | 10.15 | -1.28 | -12.83% | 15 | 728 | 167.19% |
| TQQQ191115C00064500 | 2019-11-14 3:31PM EST | 64.50 | 9.33 | 9.25 | 9.65 | +0.68 | +7.86% | 1 | 109 | 159.77% |
| TQQQ191115C00065000 | 2019-11-14 1:10PM EST | 65.00 | 8.55 | 8.55 | 9.15 | -0.27 | -3.06% | 33 | 563 | 117.19% |
| TQQQ191115C00065500 | 2019-11-14 10:51AM EST | 65.50 | 7.75 | 8.25 | 8.45 | -0.76 | -8.93% | 4 | 226 | 110.94% |
| TQQQ191115C00066000 | 2019-11-14 1:17PM EST | 66.00 | 7.60 | 7.60 | 7.90 | +0.10 | +1.33% | 31 | 277 | 124.61% |
| TQQQ191115C00066500 | 2019-11-14 11:27AM EST | 66.50 | 6.79 | 7.25 | 7.45 | -0.71 | -9.47% | 10 | 296 | 99.22% |
| TQQQ191115C00067000 | 2019-11-14 2:20PM EST | 67.00 | 6.65 | 6.75 | 7.15 | -0.15 | -2.21% | 22 | 588 | 122.66% |
| TQQQ191115C00067500 | 2019-11-14 12:40PM EST | 67.50 | 5.77 | 5.85 | 6.90 | -0.84 | -12.71% | 2 | 63 | 96.88% |
| TQQQ191115C00068000 | 2019-11-14 3:41PM EST | 68.00 | 5.90 | 5.75 | 5.95 | +0.50 | +9.26% | 140 | 699 | 81.25% |
| TQQQ191115C00068500 | 2019-11-14 11:52AM EST | 68.50 | 4.20 | 5.10 | 5.85 | -1.49 | -26.19% | 60 | 88 | 104.69% |
| TQQQ191115C00069000 | 2019-11-14 2:55PM EST | 69.00 | 4.65 | 4.75 | 4.95 | -0.27 | -5.49% | 46 | 1,171 | 68.75% |
| TQQQ191115C00069500 | 2019-11-14 10:46AM EST | 69.50 | 3.83 | 4.25 | 4.45 | -0.57 | -12.95% | 1 | 221 | 62.50% |
| TQQQ191115C00070000 | 2019-11-14 3:46PM EST | 70.00 | 3.87 | 3.65 | 4.20 | +0.10 | +2.65% | 182 | 1,027 | 73.44% |
| TQQQ191115C00070500 | 2019-11-14 3:26PM EST | 70.50 | 3.40 | 3.30 | 3.50 | -0.20 | -5.56% | 40 | 641 | 61.72% |
| TQQQ191115C00071000 | 2019-11-14 3:40PM EST | 71.00 | 3.03 | 2.80 | 3.15 | +0.38 | +14.34% | 122 | 376 | 65.04% |
| TQQQ191115C00071500 | 2019-11-14 3:18PM EST | 71.50 | 2.32 | 2.35 | 2.54 | -0.20 | -7.94% | 58 | 120 | 53.13% |
| TQQQ191115C00072000 | 2019-11-14 3:33PM EST | 72.00 | 2.05 | 1.90 | 2.10 | -0.14 | -6.39% | 139 | 1,139 | 50.59% |
| TQQQ191115C00072500 | 2019-11-14 3:58PM EST | 72.50 | 1.54 | 1.51 | 1.64 | -0.28 | -15.38% | 265 | 717 | 53.32% |
| TQQQ191115C00073000 | 2019-11-14 3:52PM EST | 73.00 | 1.24 | 1.12 | 1.23 | -0.20 | -13.89% | 629 | 1,519 | 48.93% |
| TQQQ191115C00073500 | 2019-11-14 3:59PM EST | 73.50 | 0.85 | 0.80 | 0.85 | -0.24 | -22.02% | 2,389 | 1,845 | 44.14% |
| TQQQ191115C00074000 | 2019-11-14 3:58PM EST | 74.00 | 0.53 | 0.50 | 0.58 | -0.29 | -35.37% | 603 | 1,098 | 43.16% |
| TQQQ191115C00074500 | 2019-11-14 3:54PM EST | 74.50 | 0.34 | 0.28 | 0.40 | -0.25 | -42.37% | 249 | 441 | 44.34% |
| TQQQ191115C00075000 | 2019-11-14 3:55PM EST | 75.00 | 0.19 | 0.18 | 0.21 | -0.21 | -52.50% | 972 | 2,300 | 40.63% |
| TQQQ191115C00076000 | 2019-11-14 3:51PM EST | 76.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 295 | 1,152 | 41.80% |
| TQQQ191115C00077000 | 2019-11-14 3:08PM EST | 77.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 105 | 1,506 | 48.83% |
| TQQQ191115C00078000 | 2019-11-14 3:27PM EST | 78.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 43 | 871 | 51.56% |
| TQQQ191115C00079000 | 2019-11-13 12:52PM EST | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 273 | 57.81% |
| TQQQ191115C00080000 | 2019-11-13 10:02AM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 43 | 395 | 70.31% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ191115P00030000 | 2019-10-21 9:05AM EST | 30.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 205 | 650.00% |
| TQQQ191115P00031000 | 2019-10-09 10:02AM EST | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 12 | 696.88% |
| TQQQ191115P00034000 | 2019-10-11 10:46AM EST | 34.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 10 | 795.31% |
| TQQQ191115P00035000 | 2019-11-06 12:02PM EST | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 606.25% |
| TQQQ191115P00036000 | 2019-10-13 11:06PM EST | 36.00 | 0.11 | 0.01 | 0.50 | 0.00 | - | 10 | 10 | 745.31% |
| TQQQ191115P00037000 | 2019-10-02 2:46PM EST | 37.00 | 0.52 | 0.00 | 0.07 | 0.00 | - | - | 6 | 540.63% |
| TQQQ191115P00038000 | 2019-10-21 1:47PM EST | 38.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 121 | 129 | 500.00% |
| TQQQ191115P00039000 | 2019-10-24 8:44AM EST | 39.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 481.25% |
| TQQQ191115P00040000 | 2019-10-29 10:03AM EST | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 465.63% |
| TQQQ191115P00041000 | 2019-10-25 9:01AM EST | 41.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 50 | 64 | 481.25% |
| TQQQ191115P00042000 | 2019-10-28 10:49AM EST | 42.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 431.25% |
| TQQQ191115P00043000 | 2019-10-31 2:09PM EST | 43.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 112 | 406.25% |
| TQQQ191115P00044000 | 2019-11-06 9:56AM EST | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 87 | 406.25% |
| TQQQ191115P00045000 | 2019-11-07 3:43PM EST | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 16 | 322 | 371.88% |
| TQQQ191115P00046000 | 2019-11-07 3:11PM EST | 46.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 164 | 356.25% |
| TQQQ191115P00047000 | 2019-10-31 2:50PM EST | 47.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 212 | 343.75% |
| TQQQ191115P00048000 | 2019-10-31 2:50PM EST | 48.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 263 | 318.75% |
| TQQQ191115P00049000 | 2019-10-24 2:08PM EST | 49.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 2 | 240 | 312.50% |
| TQQQ191115P00050000 | 2019-11-11 9:55AM EST | 50.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 506 | 300.00% |
| TQQQ191115P00051000 | 2019-11-07 2:55PM EST | 51.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 119 | 284.38% |
| TQQQ191115P00052000 | 2019-11-07 2:56PM EST | 52.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 395 | 271.88% |
| TQQQ191115P00053000 | 2019-11-12 9:42AM EST | 53.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 608 | 259.38% |
| TQQQ191115P00054000 | 2019-11-06 10:03AM EST | 54.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 49 | 126 | 246.88% |
| TQQQ191115P00055000 | 2019-11-12 9:40AM EST | 55.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 7 | 351 | 231.25% |
| TQQQ191115P00056000 | 2019-11-11 12:06PM EST | 56.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 166 | 218.75% |
| TQQQ191115P00057000 | 2019-11-08 2:12PM EST | 57.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 80 | 234 | 206.25% |
| TQQQ191115P00058000 | 2019-11-14 10:54AM EST | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 376 | 187.50% |
| TQQQ191115P00058500 | 2019-10-31 11:19AM EST | 58.50 | 0.38 | 0.00 | 0.09 | 0.00 | - | 5 | 23 | 210.16% |
| TQQQ191115P00059000 | 2019-11-13 12:41PM EST | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 184 | 187.50% |
| TQQQ191115P00059500 | 2019-11-01 11:31AM EST | 59.50 | 0.25 | 0.00 | 0.06 | 0.00 | - | 2 | 18 | 185.94% |
| TQQQ191115P00060000 | 2019-11-13 12:41PM EST | 60.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 22 | 600 | 156.25% |
| TQQQ191115P00060500 | 2019-11-07 2:10PM EST | 60.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 204 | 164.06% |
| TQQQ191115P00061000 | 2019-11-14 9:45AM EST | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 235 | 50.00% |
| TQQQ191115P00061500 | 2019-11-12 10:36AM EST | 61.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 38 | 160.94% |
| TQQQ191115P00062000 | 2019-11-12 10:58AM EST | 62.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 16 | 128 | 146.88% |
| TQQQ191115P00062500 | 2019-11-11 1:35PM EST | 62.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 47 | 148.44% |
| TQQQ191115P00063000 | 2019-11-14 10:10AM EST | 63.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 677 | 134.38% |
| TQQQ191115P00063500 | 2019-11-14 12:37PM EST | 63.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 1 | 87 | 139.06% |
| TQQQ191115P00064000 | 2019-11-14 12:37PM EST | 64.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 641 | 121.88% |
| TQQQ191115P00064500 | 2019-11-12 10:26AM EST | 64.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 341 | 117.19% |
| TQQQ191115P00065000 | 2019-11-14 1:48PM EST | 65.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 7 | 744 | 114.06% |
| TQQQ191115P00065500 | 2019-11-13 12:08PM EST | 65.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 57 | 125 | 104.69% |
| TQQQ191115P00066000 | 2019-11-14 3:34PM EST | 66.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 115 | 479 | 99.22% |
| TQQQ191115P00066500 | 2019-11-14 2:32PM EST | 66.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 147 | 1,098 | 96.88% |
| TQQQ191115P00067000 | 2019-11-14 3:59PM EST | 67.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 31 | 694 | 90.63% |
| TQQQ191115P00067500 | 2019-11-13 3:13PM EST | 67.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 506 | 81.25% |
| TQQQ191115P00068000 | 2019-11-14 3:18PM EST | 68.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 29 | 575 | 82.81% |
| TQQQ191115P00068500 | 2019-11-14 12:37PM EST | 68.50 | 0.05 | 0.02 | 0.05 | -0.04 | -44.44% | 75 | 1,187 | 76.56% |
| TQQQ191115P00069000 | 2019-11-14 3:16PM EST | 69.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 196 | 919 | 66.41% |
| TQQQ191115P00069500 | 2019-11-14 3:33PM EST | 69.50 | 0.04 | 0.00 | 0.06 | -0.06 | -60.00% | 53 | 602 | 62.50% |
| TQQQ191115P00070000 | 2019-11-14 3:54PM EST | 70.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 270 | 2,355 | 63.28% |
| TQQQ191115P00070500 | 2019-11-14 1:28PM EST | 70.50 | 0.10 | 0.06 | 0.08 | -0.05 | -33.33% | 187 | 484 | 59.77% |
| TQQQ191115P00071000 | 2019-11-14 3:51PM EST | 71.00 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 247 | 1,681 | 57.42% |
| TQQQ191115P00071500 | 2019-11-14 3:59PM EST | 71.50 | 0.12 | 0.10 | 0.14 | -0.30 | -71.43% | 192 | 1,042 | 52.34% |
| TQQQ191115P00072000 | 2019-11-14 3:56PM EST | 72.00 | 0.19 | 0.15 | 0.20 | -0.16 | -45.71% | 335 | 1,451 | 50.20% |
| TQQQ191115P00072500 | 2019-11-14 3:51PM EST | 72.50 | 0.25 | 0.19 | 0.29 | -0.27 | -51.92% | 261 | 749 | 50.98% |
| TQQQ191115P00073000 | 2019-11-14 3:58PM EST | 73.00 | 0.38 | 0.30 | 0.40 | -0.21 | -35.59% | 503 | 771 | 48.24% |
| TQQQ191115P00073500 | 2019-11-14 3:59PM EST | 73.50 | 0.54 | 0.46 | 0.56 | -0.21 | -28.00% | 468 | 740 | 46.09% |
| TQQQ191115P00074000 | 2019-11-14 3:56PM EST | 74.00 | 0.74 | 0.67 | 0.78 | -0.26 | -26.00% | 619 | 688 | 44.43% |
| TQQQ191115P00074500 | 2019-11-14 3:33PM EST | 74.50 | 1.00 | 0.98 | 1.09 | -0.53 | -34.64% | 28 | 337 | 45.12% |
| TQQQ191115P00075000 | 2019-11-14 3:51PM EST | 75.00 | 1.29 | 1.29 | 1.44 | -0.20 | -13.42% | 51 | 173 | 44.92% |
| TQQQ191115P00076000 | 2019-11-14 3:59PM EST | 76.00 | 2.21 | 2.17 | 2.40 | -0.04 | -1.78% | 15 | 90 | 59.57% |
| TQQQ191115P00077000 | 2019-11-14 3:59PM EST | 77.00 | 3.15 | 3.10 | 3.30 | -0.17 | -5.12% | 181 | 158 | 63.28% |
| TQQQ191115P00078000 | 2019-11-14 3:50PM EST | 78.00 | 4.10 | 3.85 | 4.50 | -0.10 | -2.38% | 3 | 14 | 102.34% |
| TQQQ191115P00079000 | 2019-11-14 10:37AM EST | 79.00 | 5.55 | 4.65 | 5.75 | +0.52 | +10.34% | 10 | 38 | 64.06% |
| TQQQ191115P00080000 | 2019-11-14 11:59AM EST | 80.00 | 6.70 | 6.00 | 6.50 | +0.65 | +10.74% | 51 | 32 | 91.41% |