TQQQ - ProShares UltraPro QQQ

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ191115C000290002019-10-13 11:06PM EST29.0031.450.000.000.00--00.00%
TQQQ191115C000400002019-11-04 3:37PM EST40.0032.3932.6534.700.00-10841.41%
TQQQ191115C000440002019-11-04 10:44AM EST44.0028.5029.5030.450.00-23512.50%
TQQQ191115C000450002019-10-17 2:50PM EST45.0021.0028.2029.600.00-111443.75%
TQQQ191115C000460002019-11-07 1:29PM EST46.0027.7027.5028.200.00-11375.00%
TQQQ191115C000470002019-10-18 1:26PM EST47.0017.5026.3527.250.00-44552.34%
TQQQ191115C000480002019-10-13 11:06PM EST48.0013.1524.0526.300.00--0543.75%
TQQQ191115C000490002019-10-13 11:06PM EST49.0013.450.000.000.00--00.00%
TQQQ191115C000500002019-11-05 3:45PM EST50.0022.7523.4024.350.00-137340.63%
TQQQ191115C000510002019-11-01 10:18AM EST51.0019.8222.2523.350.00-1025491.41%
TQQQ191115C000520002019-11-08 11:51AM EST52.0020.8821.1022.600.00-116285.94%
TQQQ191115C000530002019-10-25 2:45PM EST53.0015.0020.5021.200.00-439271.88%
TQQQ191115C000540002019-11-14 3:58PM EST54.0019.7019.5520.20-0.80-3.90%1022279.69%
TQQQ191115C000550002019-11-12 10:20AM EST55.0019.2018.5019.150.00-1161200.00%
TQQQ191115C000560002019-10-30 8:55AM EST56.0016.7017.2018.200.00-124359.38%
TQQQ191115C000570002019-11-14 3:24PM EST57.0016.8016.5017.15+1.46+9.52%10163175.00%
TQQQ191115C000580002019-11-06 10:30AM EST58.0013.8015.6016.100.00-29152204.69%
TQQQ191115C000585002019-10-24 12:49PM EST58.508.3014.9515.950.00--3250.00%
TQQQ191115C000590002019-11-12 2:00PM EST59.0015.2514.5015.050.00-2122271.48%
TQQQ191115C000595002019-10-23 9:54AM EST59.509.1514.0514.650.00-3133185.94%
TQQQ191115C000600002019-11-14 11:48AM EST60.0012.6213.6014.05-0.93-6.86%11292143.75%
TQQQ191115C000605002019-11-12 1:21PM EST60.5013.9213.1013.650.00-312189.06%
TQQQ191115C000610002019-11-14 11:58AM EST61.0011.8112.6013.15-1.04-8.09%6361182.81%
TQQQ191115C000615002019-11-05 12:43PM EST61.5011.5512.0513.300.00-17255.47%
TQQQ191115C000620002019-11-14 2:36PM EST62.0011.7011.6012.15-0.13-1.10%7121168.75%
TQQQ191115C000625002019-11-14 10:15AM EST62.5011.0010.9011.90-0.07-0.63%114173.44%
TQQQ191115C000630002019-11-14 2:16PM EST63.0010.6010.5010.900.00-13194166.41%
TQQQ191115C000635002019-11-14 11:26AM EST63.509.809.7510.90-0.55-5.31%367109.38%
TQQQ191115C000640002019-11-14 11:48AM EST64.008.709.7510.15-1.28-12.83%15728167.19%
TQQQ191115C000645002019-11-14 3:31PM EST64.509.339.259.65+0.68+7.86%1109159.77%
TQQQ191115C000650002019-11-14 1:10PM EST65.008.558.559.15-0.27-3.06%33563117.19%
TQQQ191115C000655002019-11-14 10:51AM EST65.507.758.258.45-0.76-8.93%4226110.94%
TQQQ191115C000660002019-11-14 1:17PM EST66.007.607.607.90+0.10+1.33%31277124.61%
TQQQ191115C000665002019-11-14 11:27AM EST66.506.797.257.45-0.71-9.47%1029699.22%
TQQQ191115C000670002019-11-14 2:20PM EST67.006.656.757.15-0.15-2.21%22588122.66%
TQQQ191115C000675002019-11-14 12:40PM EST67.505.775.856.90-0.84-12.71%26396.88%
TQQQ191115C000680002019-11-14 3:41PM EST68.005.905.755.95+0.50+9.26%14069981.25%
TQQQ191115C000685002019-11-14 11:52AM EST68.504.205.105.85-1.49-26.19%6088104.69%
TQQQ191115C000690002019-11-14 2:55PM EST69.004.654.754.95-0.27-5.49%461,17168.75%
TQQQ191115C000695002019-11-14 10:46AM EST69.503.834.254.45-0.57-12.95%122162.50%
TQQQ191115C000700002019-11-14 3:46PM EST70.003.873.654.20+0.10+2.65%1821,02773.44%
TQQQ191115C000705002019-11-14 3:26PM EST70.503.403.303.50-0.20-5.56%4064161.72%
TQQQ191115C000710002019-11-14 3:40PM EST71.003.032.803.15+0.38+14.34%12237665.04%
TQQQ191115C000715002019-11-14 3:18PM EST71.502.322.352.54-0.20-7.94%5812053.13%
TQQQ191115C000720002019-11-14 3:33PM EST72.002.051.902.10-0.14-6.39%1391,13950.59%
TQQQ191115C000725002019-11-14 3:58PM EST72.501.541.511.64-0.28-15.38%26571753.32%
TQQQ191115C000730002019-11-14 3:52PM EST73.001.241.121.23-0.20-13.89%6291,51948.93%
TQQQ191115C000735002019-11-14 3:59PM EST73.500.850.800.85-0.24-22.02%2,3891,84544.14%
TQQQ191115C000740002019-11-14 3:58PM EST74.000.530.500.58-0.29-35.37%6031,09843.16%
TQQQ191115C000745002019-11-14 3:54PM EST74.500.340.280.40-0.25-42.37%24944144.34%
TQQQ191115C000750002019-11-14 3:55PM EST75.000.190.180.21-0.21-52.50%9722,30040.63%
TQQQ191115C000760002019-11-14 3:51PM EST76.000.060.060.07-0.10-62.50%2951,15241.80%
TQQQ191115C000770002019-11-14 3:08PM EST77.000.020.020.04-0.05-71.43%1051,50648.83%
TQQQ191115C000780002019-11-14 3:27PM EST78.000.020.000.03-0.02-50.00%4387151.56%
TQQQ191115C000790002019-11-13 12:52PM EST79.000.010.000.020.00-127357.81%
TQQQ191115C000800002019-11-13 10:02AM EST80.000.010.000.030.00-4339570.31%
Ventaspara15 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TQQQ191115P000300002019-10-21 9:05AM EST30.000.030.000.040.00-5205650.00%
TQQQ191115P000310002019-10-09 10:02AM EST31.000.080.000.100.00--12696.88%
TQQQ191115P000340002019-10-11 10:46AM EST34.000.070.000.500.00--10795.31%
TQQQ191115P000350002019-11-06 12:02PM EST35.000.020.000.100.00-524606.25%
TQQQ191115P000360002019-10-13 11:06PM EST36.000.110.010.500.00-1010745.31%
TQQQ191115P000370002019-10-02 2:46PM EST37.000.520.000.070.00--6540.63%
TQQQ191115P000380002019-10-21 1:47PM EST38.000.030.000.050.00-121129500.00%
TQQQ191115P000390002019-10-24 8:44AM EST39.000.030.000.050.00-137481.25%
TQQQ191115P000400002019-10-29 10:03AM EST40.000.040.000.050.00-179465.63%
TQQQ191115P000410002019-10-25 9:01AM EST41.000.040.000.090.00-5064481.25%
TQQQ191115P000420002019-10-28 10:49AM EST42.000.010.000.050.00-135431.25%
TQQQ191115P000430002019-10-31 2:09PM EST43.000.030.000.040.00-2112406.25%
TQQQ191115P000440002019-11-06 9:56AM EST44.000.020.000.060.00-487406.25%
TQQQ191115P000450002019-11-07 3:43PM EST45.000.020.000.040.00-16322371.88%
TQQQ191115P000460002019-11-07 3:11PM EST46.000.020.000.040.00-3164356.25%
TQQQ191115P000470002019-10-31 2:50PM EST47.000.050.000.040.00-1212343.75%
TQQQ191115P000480002019-10-31 2:50PM EST48.000.060.000.030.00-1263318.75%
TQQQ191115P000490002019-10-24 2:08PM EST49.000.160.000.040.00-2240312.50%
TQQQ191115P000500002019-11-11 9:55AM EST50.000.020.000.040.00-2506300.00%
TQQQ191115P000510002019-11-07 2:55PM EST51.000.020.000.040.00-4119284.38%
TQQQ191115P000520002019-11-07 2:56PM EST52.000.020.000.040.00-5395271.88%
TQQQ191115P000530002019-11-12 9:42AM EST53.000.020.000.040.00-1608259.38%
TQQQ191115P000540002019-11-06 10:03AM EST54.000.050.000.040.00-49126246.88%
TQQQ191115P000550002019-11-12 9:40AM EST55.000.010.000.040.00-7351231.25%
TQQQ191115P000560002019-11-11 12:06PM EST56.000.030.000.040.00-2166218.75%
TQQQ191115P000570002019-11-08 2:12PM EST57.000.010.000.040.00-80234206.25%
TQQQ191115P000580002019-11-14 10:54AM EST58.000.010.000.030.00-1376187.50%
TQQQ191115P000585002019-10-31 11:19AM EST58.500.380.000.090.00-523210.16%
TQQQ191115P000590002019-11-13 12:41PM EST59.000.010.000.050.00-10184187.50%
TQQQ191115P000595002019-11-01 11:31AM EST59.500.250.000.060.00-218185.94%
TQQQ191115P000600002019-11-13 12:41PM EST60.000.040.000.020.00-22600156.25%
TQQQ191115P000605002019-11-07 2:10PM EST60.500.030.000.040.00-8204164.06%
TQQQ191115P000610002019-11-14 9:45AM EST61.000.010.000.000.00-1623550.00%
TQQQ191115P000615002019-11-12 10:36AM EST61.500.010.000.060.00-238160.94%
TQQQ191115P000620002019-11-12 10:58AM EST62.000.010.000.040.00-16128146.88%
TQQQ191115P000625002019-11-11 1:35PM EST62.500.030.000.060.00-247148.44%
TQQQ191115P000630002019-11-14 10:10AM EST63.000.010.000.04-0.02-66.67%3677134.38%
TQQQ191115P000635002019-11-14 12:37PM EST63.500.010.000.07-0.02-66.67%187139.06%
TQQQ191115P000640002019-11-14 12:37PM EST64.000.010.000.040.00-1641121.88%
TQQQ191115P000645002019-11-12 10:26AM EST64.500.010.000.040.00-1341117.19%
TQQQ191115P000650002019-11-14 1:48PM EST65.000.010.010.04-0.01-50.00%7744114.06%
TQQQ191115P000655002019-11-13 12:08PM EST65.500.020.010.030.00-57125104.69%
TQQQ191115P000660002019-11-14 3:34PM EST66.000.010.000.040.00-11547999.22%
TQQQ191115P000665002019-11-14 2:32PM EST66.500.010.010.04-0.02-66.67%1471,09896.88%
TQQQ191115P000670002019-11-14 3:59PM EST67.000.020.000.05-0.02-50.00%3169490.63%
TQQQ191115P000675002019-11-13 3:13PM EST67.500.030.000.040.00-350681.25%
TQQQ191115P000680002019-11-14 3:18PM EST68.000.040.030.04-0.02-33.33%2957582.81%
TQQQ191115P000685002019-11-14 12:37PM EST68.500.050.020.05-0.04-44.44%751,18776.56%
TQQQ191115P000690002019-11-14 3:16PM EST69.000.040.000.05-0.03-42.86%19691966.41%
TQQQ191115P000695002019-11-14 3:33PM EST69.500.040.000.06-0.06-60.00%5360262.50%
TQQQ191115P000700002019-11-14 3:54PM EST70.000.050.040.07-0.07-58.33%2702,35563.28%
TQQQ191115P000705002019-11-14 1:28PM EST70.500.100.060.08-0.05-33.33%18748459.77%
TQQQ191115P000710002019-11-14 3:51PM EST71.000.090.090.11-0.13-59.09%2471,68157.42%
TQQQ191115P000715002019-11-14 3:59PM EST71.500.120.100.14-0.30-71.43%1921,04252.34%
TQQQ191115P000720002019-11-14 3:56PM EST72.000.190.150.20-0.16-45.71%3351,45150.20%
TQQQ191115P000725002019-11-14 3:51PM EST72.500.250.190.29-0.27-51.92%26174950.98%
TQQQ191115P000730002019-11-14 3:58PM EST73.000.380.300.40-0.21-35.59%50377148.24%
TQQQ191115P000735002019-11-14 3:59PM EST73.500.540.460.56-0.21-28.00%46874046.09%
TQQQ191115P000740002019-11-14 3:56PM EST74.000.740.670.78-0.26-26.00%61968844.43%
TQQQ191115P000745002019-11-14 3:33PM EST74.501.000.981.09-0.53-34.64%2833745.12%
TQQQ191115P000750002019-11-14 3:51PM EST75.001.291.291.44-0.20-13.42%5117344.92%
TQQQ191115P000760002019-11-14 3:59PM EST76.002.212.172.40-0.04-1.78%159059.57%
TQQQ191115P000770002019-11-14 3:59PM EST77.003.153.103.30-0.17-5.12%18115863.28%
TQQQ191115P000780002019-11-14 3:50PM EST78.004.103.854.50-0.10-2.38%314102.34%
TQQQ191115P000790002019-11-14 10:37AM EST79.005.554.655.75+0.52+10.34%103864.06%
TQQQ191115P000800002019-11-14 11:59AM EST80.006.706.006.50+0.65+10.74%513291.41%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines