TQQQ - ProShares UltraPro QQQ

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ200710C000450002020-07-02 3:41PM EDT45.0059.000.000.000.00-1400.00%
TQQQ200710C000500002020-07-01 10:16AM EDT50.0049.1051.1054.300.00-312414.45%
TQQQ200710C000550002020-06-19 10:32AM EDT55.0042.0145.7050.250.00-11435.74%
TQQQ200710C000600002020-07-01 3:57PM EDT60.0041.2340.8044.300.00-154324.32%
TQQQ200710C000650002020-07-02 10:30AM EDT65.0039.200.000.000.00-100.00%
TQQQ200710C000690002020-07-02 10:01AM EDT69.0036.750.000.000.00-100.00%
TQQQ200710C000700002020-07-02 3:24PM EDT70.0034.760.000.000.00-2800.00%
TQQQ200710C000705002020-06-16 10:47AM EDT70.5023.7531.9533.400.00--1215.72%
TQQQ200710C000710002020-06-29 12:22PM EDT71.0021.2531.3532.700.00-15195.12%
TQQQ200710C000715002020-07-01 12:11PM EDT71.5029.1031.2532.150.00-1032187.11%
TQQQ200710C000720002020-06-19 10:12AM EDT72.0026.1530.3031.850.00-35201.95%
TQQQ200710C000725002020-06-29 11:27AM EDT72.5019.0530.1031.300.00-16194.73%
TQQQ200710C000730002020-07-01 10:15AM EDT73.0026.0329.6030.650.00-153178.13%
TQQQ200710C000735002020-06-29 2:32PM EDT73.5018.9028.5530.150.00-614175.20%
TQQQ200710C000740002020-06-29 2:45PM EDT74.0018.4528.4529.800.00-23185.55%
TQQQ200710C000745002020-06-26 11:02AM EDT74.5018.4027.7029.150.00-115169.53%
TQQQ200710C000750002020-07-01 2:28PM EDT75.0026.5527.7028.950.00-579114.84%
TQQQ200710C000755002020-06-26 2:39PM EDT75.5016.9526.8528.200.00-34168.16%
TQQQ200710C000760002020-07-02 10:12AM EDT76.0029.420.000.000.00-200.00%
TQQQ200710C000765002020-07-01 9:32AM EDT76.5022.0025.8527.350.00-45174.02%
TQQQ200710C000770002020-07-02 2:00PM EDT77.0027.670.000.000.00-3600.00%
TQQQ200710C000775002020-06-30 12:07PM EDT77.5019.1925.2026.350.00-27167.97%
TQQQ200710C000780002020-07-02 1:15PM EDT78.0026.780.000.000.00-200.00%
TQQQ200710C000785002020-07-01 11:12AM EDT78.5021.8424.3525.250.00-51387.50%
TQQQ200710C000790002020-06-30 1:42PM EDT79.0017.1023.5524.850.00-413158.89%
TQQQ200710C000795002020-07-01 12:46PM EDT79.5021.5523.4524.550.00-428126.76%
TQQQ200710C000800002020-07-02 3:24PM EDT80.0024.960.000.000.00-4300.00%
TQQQ200710C000805002020-07-02 11:16AM EDT80.5023.160.000.000.00-200.00%
TQQQ200710C000810002020-07-02 11:07AM EDT81.0023.250.000.000.00-100.00%
TQQQ200710C000815002020-06-30 2:15PM EDT81.5015.0521.1523.150.00-19130.18%
TQQQ200710C000820002020-07-02 3:41PM EDT82.0022.280.000.000.00-800.00%
TQQQ200710C000825002020-07-01 2:33PM EDT82.5019.3520.3521.350.00-31090.63%
TQQQ200710C000830002020-07-02 11:09AM EDT83.0021.280.000.000.00-500.00%
TQQQ200710C000835002020-07-01 10:11AM EDT83.5016.4519.5020.400.00-138101.37%
TQQQ200710C000840002020-07-02 3:58PM EDT84.0019.300.000.000.00-900.00%
TQQQ200710C000845002020-07-02 9:45AM EDT84.5021.200.000.000.00-100.00%
TQQQ200710C000850002020-07-02 12:37PM EDT85.0019.850.000.000.00-2700.00%
TQQQ200710C000860002020-07-02 3:29PM EDT86.0018.730.000.000.00-1000.00%
TQQQ200710C000865002020-06-30 3:31PM EDT86.5011.9516.6517.400.00-73094.04%
TQQQ200710C000870002020-07-02 3:04PM EDT87.0018.150.000.000.00-600.00%
TQQQ200710C000875002020-07-02 3:50PM EDT87.5016.690.000.000.00-700.00%
TQQQ200710C000880002020-07-02 12:31PM EDT88.0017.250.000.000.00-700.00%
TQQQ200710C000885002020-07-01 10:20AM EDT88.5012.3414.8515.500.00-53094.24%
TQQQ200710C000890002020-07-02 2:52PM EDT89.0016.650.000.000.00-7500.00%
TQQQ200710C000900002020-07-02 3:50PM EDT90.0014.050.000.000.00-22000.00%
TQQQ200710C000910002020-07-02 3:35PM EDT91.0014.130.000.000.00-1200.00%
TQQQ200710C000915002020-07-02 1:14PM EDT91.5013.820.000.000.00-300.00%
TQQQ200710C000920002020-07-02 3:59PM EDT92.0011.950.000.000.00-6900.00%
TQQQ200710C000925002020-07-02 3:37PM EDT92.5012.650.000.000.00-2800.00%
TQQQ200710C000930002020-07-02 3:44PM EDT93.0011.850.000.000.00-6900.00%
TQQQ200710C000935002020-07-02 3:37PM EDT93.5011.750.000.000.00-800.00%
TQQQ200710C000940002020-07-02 3:47PM EDT94.0011.000.000.000.00-4300.00%
TQQQ200710C000950002020-07-02 3:58PM EDT95.009.190.000.000.00-1,56600.00%
TQQQ200710C000960002020-07-02 3:50PM EDT96.009.070.000.000.00-21700.00%
TQQQ200710C000970002020-07-02 3:54PM EDT97.007.770.000.000.00-24300.00%
TQQQ200710C000980002020-07-02 3:59PM EDT98.007.190.000.000.00-62900.00%
TQQQ200710C000985002020-07-02 3:36PM EDT98.507.700.000.000.00-2800.00%
TQQQ200710C000990002020-07-02 3:48PM EDT99.006.900.000.000.00-36500.00%
TQQQ200710C001000002020-07-02 3:59PM EDT100.005.680.000.000.00-64700.00%
TQQQ200710C001010002020-07-02 3:58PM EDT101.004.900.000.000.00-1,12400.00%
TQQQ200710C001015002020-07-02 1:14PM EDT101.505.600.000.000.00-3900.00%
TQQQ200710C001020002020-07-02 3:59PM EDT102.004.450.000.000.00-29400.00%
TQQQ200710C001025002020-07-02 3:57PM EDT102.503.830.000.000.00-20100.00%
TQQQ200710C001030002020-07-02 3:59PM EDT103.003.850.000.000.00-1,09900.00%
TQQQ200710C001035002020-07-02 3:59PM EDT103.503.590.000.000.00-21300.78%
TQQQ200710C001040002020-07-02 3:59PM EDT104.003.200.000.000.00-67801.56%
TQQQ200710C001050002020-07-02 3:59PM EDT105.002.750.000.000.00-3,03603.13%
TQQQ200710C001060002020-07-02 3:59PM EDT106.002.250.000.000.00-77406.25%
TQQQ200710C001070002020-07-02 3:59PM EDT107.001.980.000.000.00-63506.25%
TQQQ200710C001080002020-07-02 3:59PM EDT108.001.520.000.000.00-493012.50%
TQQQ200710C001090002020-07-02 3:59PM EDT109.001.250.000.000.00-404012.50%
TQQQ200710C001100002020-07-02 3:59PM EDT110.001.030.000.000.00-4,101012.50%
TQQQ200710C001110002020-07-02 3:57PM EDT111.000.750.000.000.00-331012.50%
TQQQ200710C001120002020-07-02 3:58PM EDT112.000.620.000.000.00-564012.50%
TQQQ200710C001130002020-07-02 3:59PM EDT113.000.510.000.000.00-175025.00%
TQQQ200710C001140002020-07-02 3:58PM EDT114.000.390.000.000.00-585025.00%
TQQQ200710C001150002020-07-02 3:59PM EDT115.000.400.000.000.00-827025.00%
TQQQ200710C001160002020-07-02 3:59PM EDT116.000.250.000.000.00-76025.00%
TQQQ200710C001170002020-07-02 3:17PM EDT117.000.300.000.000.00-152025.00%
TQQQ200710C001180002020-07-02 3:47PM EDT118.000.230.000.000.00-241025.00%
TQQQ200710C001190002020-07-02 2:57PM EDT119.000.220.000.000.00-12025.00%
TQQQ200710C001200002020-07-02 3:59PM EDT120.000.090.000.000.00-349025.00%
TQQQ200710C001210002020-07-02 3:54PM EDT121.000.080.000.000.00-15025.00%
TQQQ200710C001220002020-07-02 10:27AM EDT122.000.180.000.000.00-5025.00%
TQQQ200710C001230002020-07-02 9:30AM EDT123.000.150.000.000.00-1025.00%
TQQQ200710C001250002020-07-02 3:59PM EDT125.000.050.000.000.00-134050.00%
TQQQ200710C001260002020-07-02 3:26PM EDT126.000.060.000.000.00-3050.00%
TQQQ200710C001300002020-07-02 3:29PM EDT130.000.030.000.000.00-44050.00%
TQQQ200710C001350002020-07-01 2:52PM EDT135.000.030.000.080.00--196.88%
Ventaspara10 de julio de 2020
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ200710P000450002020-07-02 10:00AM EDT45.000.010.000.000.00-2050.00%
TQQQ200710P000500002020-07-02 3:58PM EDT50.000.010.000.000.00-4050.00%
TQQQ200710P000530002020-06-30 1:39PM EDT53.000.060.000.430.00--1286.72%
TQQQ200710P000550002020-07-02 3:58PM EDT55.000.350.000.000.00-2050.00%
TQQQ200710P000590002020-07-01 9:35AM EDT59.000.080.000.360.00--2238.28%
TQQQ200710P000600002020-07-02 1:32PM EDT60.000.060.000.000.00-9050.00%
TQQQ200710P000620002020-07-01 1:00PM EDT62.000.080.000.300.00--3213.28%
TQQQ200710P000630002020-06-30 11:35AM EDT63.000.180.000.260.00--11203.13%
TQQQ200710P000640002020-07-01 9:32AM EDT64.000.120.000.240.00--1194.92%
TQQQ200710P000650002020-07-02 3:27PM EDT65.000.070.000.000.00-89050.00%
TQQQ200710P000660002020-06-30 9:43AM EDT66.000.300.000.250.00--13184.77%
TQQQ200710P000670002020-07-01 3:19PM EDT67.000.140.000.250.00--2179.30%
TQQQ200710P000680002020-07-01 3:11PM EDT68.000.100.020.170.00--5167.19%
TQQQ200710P000690002020-07-02 3:33PM EDT69.000.100.000.000.00-9050.00%
TQQQ200710P000700002020-07-02 3:53PM EDT70.000.090.000.000.00-84050.00%
TQQQ200710P000705002020-07-01 2:24PM EDT70.500.160.040.110.00-4046149.22%
TQQQ200710P000710002020-07-02 2:59PM EDT71.000.090.000.000.00-6050.00%
TQQQ200710P000720002020-07-02 12:53PM EDT72.000.120.000.000.00-2050.00%
TQQQ200710P000725002020-07-01 11:34AM EDT72.500.280.050.130.00-327142.97%
TQQQ200710P000730002020-07-02 10:22AM EDT73.000.130.000.000.00-3050.00%
TQQQ200710P000735002020-07-01 12:11PM EDT73.500.240.060.130.00-1218139.45%
TQQQ200710P000740002020-07-02 12:57PM EDT74.000.150.000.000.00-3050.00%
TQQQ200710P000745002020-07-02 9:53AM EDT74.500.150.000.000.00-1050.00%
TQQQ200710P000750002020-07-02 3:52PM EDT75.000.140.000.000.00-153050.00%
TQQQ200710P000755002020-07-02 3:23PM EDT75.500.140.000.000.00-47050.00%
TQQQ200710P000760002020-07-02 3:51PM EDT76.000.150.000.000.00-44050.00%
TQQQ200710P000765002020-07-01 12:48PM EDT76.500.330.080.160.00-924129.49%
TQQQ200710P000770002020-07-02 3:41PM EDT77.000.160.000.000.00-35050.00%
TQQQ200710P000775002020-07-02 2:52PM EDT77.500.150.000.000.00-2050.00%
TQQQ200710P000780002020-07-02 3:29PM EDT78.000.160.000.000.00-82050.00%
TQQQ200710P000785002020-07-02 3:46PM EDT78.500.190.000.000.00-1050.00%
TQQQ200710P000790002020-07-02 12:43PM EDT79.000.200.000.000.00-156050.00%
TQQQ200710P000795002020-07-02 10:49AM EDT79.500.240.000.000.00-5050.00%
TQQQ200710P000800002020-07-02 3:51PM EDT80.000.230.000.000.00-689050.00%
TQQQ200710P000805002020-07-02 10:20AM EDT80.500.230.000.000.00-2050.00%
TQQQ200710P000810002020-07-02 3:48PM EDT81.000.230.000.000.00-35050.00%
TQQQ200710P000815002020-07-01 2:41PM EDT81.500.550.170.280.00-1023118.16%
TQQQ200710P000820002020-07-02 3:59PM EDT82.000.250.000.000.00-35050.00%
TQQQ200710P000825002020-07-02 12:27PM EDT82.500.280.000.000.00-2050.00%
TQQQ200710P000830002020-07-02 3:51PM EDT83.000.300.000.000.00-16050.00%
TQQQ200710P000835002020-07-02 3:55PM EDT83.500.340.000.000.00-2050.00%
TQQQ200710P000840002020-07-02 3:35PM EDT84.000.290.000.000.00-151050.00%
TQQQ200710P000845002020-07-02 3:54PM EDT84.500.340.000.000.00-5050.00%
TQQQ200710P000850002020-07-02 3:57PM EDT85.000.370.000.000.00-589050.00%
TQQQ200710P000860002020-07-02 3:49PM EDT86.000.390.000.000.00-75025.00%
TQQQ200710P000865002020-07-02 1:31PM EDT86.500.380.000.000.00-10025.00%
TQQQ200710P000870002020-07-02 3:57PM EDT87.000.460.000.000.00-69025.00%
TQQQ200710P000875002020-07-02 3:54PM EDT87.500.510.000.000.00-50025.00%
TQQQ200710P000880002020-07-02 3:58PM EDT88.000.530.000.000.00-356025.00%
TQQQ200710P000885002020-07-02 2:13PM EDT88.500.480.000.000.00-32025.00%
TQQQ200710P000890002020-07-02 3:55PM EDT89.000.600.000.000.00-347025.00%
TQQQ200710P000900002020-07-02 3:57PM EDT90.000.690.000.000.00-1,444025.00%
TQQQ200710P000910002020-07-02 3:59PM EDT91.000.740.000.000.00-1,305025.00%
TQQQ200710P000915002020-07-02 3:58PM EDT91.500.800.000.000.00-21025.00%
TQQQ200710P000920002020-07-02 3:59PM EDT92.000.880.000.000.00-1,778025.00%
TQQQ200710P000925002020-07-02 3:56PM EDT92.500.970.000.000.00-220025.00%
TQQQ200710P000930002020-07-02 3:57PM EDT93.001.020.000.000.00-326025.00%
TQQQ200710P000935002020-07-02 3:57PM EDT93.501.110.000.000.00-174025.00%
TQQQ200710P000940002020-07-02 3:59PM EDT94.001.100.000.000.00-362025.00%
TQQQ200710P000950002020-07-02 3:59PM EDT95.001.240.000.000.00-2,530012.50%
TQQQ200710P000960002020-07-02 3:58PM EDT96.001.480.000.000.00-279012.50%
TQQQ200710P000970002020-07-02 3:57PM EDT97.001.760.000.000.00-277012.50%
TQQQ200710P000980002020-07-02 3:55PM EDT98.002.000.000.000.00-255012.50%
TQQQ200710P000985002020-07-02 3:56PM EDT98.502.110.000.000.00-36012.50%
TQQQ200710P000990002020-07-02 3:59PM EDT99.002.100.000.000.00-468012.50%
TQQQ200710P001000002020-07-02 3:59PM EDT100.002.440.000.000.00-1,39806.25%
TQQQ200710P001010002020-07-02 3:59PM EDT101.002.730.000.000.00-64406.25%
TQQQ200710P001015002020-07-02 3:56PM EDT101.503.100.000.000.00-7503.13%
TQQQ200710P001020002020-07-02 3:58PM EDT102.003.200.000.000.00-25303.13%
TQQQ200710P001025002020-07-02 3:57PM EDT102.503.600.000.000.00-6401.56%
TQQQ200710P001030002020-07-02 3:59PM EDT103.003.550.000.000.00-24600.78%
TQQQ200710P001035002020-07-02 3:59PM EDT103.503.720.000.000.00-12600.00%
TQQQ200710P001040002020-07-02 3:59PM EDT104.003.950.000.000.00-65000.00%
TQQQ200710P001050002020-07-02 3:59PM EDT105.004.550.000.000.00-72800.00%
TQQQ200710P001060002020-07-02 3:54PM EDT106.005.250.000.000.00-20900.00%
TQQQ200710P001070002020-07-02 3:59PM EDT107.005.450.000.000.00-8200.00%
TQQQ200710P001080002020-07-02 3:57PM EDT108.006.650.000.000.00-4600.00%
TQQQ200710P001090002020-07-02 3:24PM EDT109.006.000.000.000.00-3100.00%
TQQQ200710P001100002020-07-02 3:59PM EDT110.007.870.000.000.00-91400.00%
TQQQ200710P001110002020-07-02 3:56PM EDT111.008.900.000.000.00-800.00%
TQQQ200710P001120002020-07-02 3:58PM EDT112.009.650.000.000.00-10400.00%
TQQQ200710P001130002020-07-01 3:25PM EDT113.0011.5910.0010.650.00--270.12%
TQQQ200710P001140002020-07-02 11:12AM EDT114.0010.750.000.000.00-1200.00%
TQQQ200710P001150002020-07-02 3:46PM EDT115.0011.410.000.000.00-1800.00%
TQQQ200710P001160002020-07-02 11:13AM EDT116.0012.800.000.000.00-100.00%
TQQQ200710P001170002020-07-02 9:53AM EDT117.0012.150.000.000.00-300.00%
TQQQ200710P001180002020-07-02 3:58PM EDT118.0015.200.000.000.00-1600.00%
TQQQ200710P001190002020-07-02 12:19PM EDT119.0014.600.000.000.00-700.00%
TQQQ200710P001200002020-07-02 12:03PM EDT120.0016.150.000.000.00-4600.00%
TQQQ200710P001210002020-07-02 12:24PM EDT121.0016.300.000.000.00-400.00%
TQQQ200710P001220002020-07-02 3:32PM EDT122.0017.600.000.000.00-1400.00%
TQQQ200710P001230002020-07-02 3:10PM EDT123.0018.350.000.000.00-500.00%
TQQQ200710P001240002020-07-02 12:58PM EDT124.0019.400.000.000.00-800.00%
TQQQ200710P001250002020-07-02 3:08PM EDT125.0020.250.000.000.00-300.00%
TQQQ200710P001270002020-07-02 11:12AM EDT127.0023.100.000.000.00-300.00%
TQQQ200710P001280002020-07-02 11:59AM EDT128.0023.350.000.000.00-400.00%
TQQQ200710P001300002020-06-24 12:53PM EDT130.0036.0025.4027.300.00--8134.86%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines