Correo

TQQQ - ProShares UltraPro QQQ

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD

En el dinero

Llamadaspara27 de septiembre de 2019

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
TQQQ190927C00030000	2019-09-10 1:18PM EDT	30.00	32.65	33.20	34.65	0.00	-	1	11	371.48%
TQQQ190927C00035000	2019-09-09 2:44PM EDT	35.00	28.35	28.30	29.80	0.00	-	10	16	320.31%
TQQQ190927C00050000	2019-09-19 12:48PM EDT	50.00	15.89	12.75	14.30	0.00	-	10	12	102.73%
TQQQ190927C00051000	2019-09-09 12:00AM EDT	51.00	15.10	11.85	13.65	0.00	-	10	11	121.97%
TQQQ190927C00052000	2019-09-05 10:25AM EDT	52.00	13.50	11.10	12.65	0.00	-	10	9	123.44%
TQQQ190927C00053000	2019-09-19 3:51PM EDT	53.00	12.39	10.15	11.55	0.00	-	28	28	112.70%
TQQQ190927C00054000	2019-09-20 2:25PM EDT	54.00	10.05	9.15	10.80	+2.26	+29.01%	1	5	112.11%
TQQQ190927C00055000	2019-09-20 3:05PM EDT	55.00	9.30	8.45	9.25	-2.77	-22.95%	21	15	95.12%
TQQQ190927C00055500	2019-09-16 10:52AM EDT	55.50	9.20	6.75	9.80	0.00	-	5	3	85.74%
TQQQ190927C00056000	2019-09-05 10:02AM EDT	56.00	9.35	6.95	9.05	0.00	-	10	14	95.02%
TQQQ190927C00056500	2019-09-16 11:33AM EDT	56.50	8.40	6.85	8.25	0.00	-	9	15	92.97%
TQQQ190927C00057000	2019-09-19 10:29AM EDT	57.00	9.80	6.25	7.65	0.00	-	10	10	83.01%
TQQQ190927C00057500	2019-09-20 3:14PM EDT	57.50	6.95	6.25	6.85	-1.55	-18.24%	6	37	83.50%
TQQQ190927C00058000	2019-09-20 3:40PM EDT	58.00	6.23	5.75	6.40	-1.52	-19.61%	11	51	79.88%
TQQQ190927C00058500	2019-09-20 1:28PM EDT	58.50	5.57	5.30	5.95	-1.96	-26.03%	3	54	77.25%
TQQQ190927C00059000	2019-09-20 2:14PM EDT	59.00	5.10	4.90	5.60	-2.56	-33.42%	6	141	77.54%
TQQQ190927C00059500	2019-09-20 1:54PM EDT	59.50	4.40	4.45	5.05	-1.50	-25.42%	8	10	72.36%
TQQQ190927C00060000	2019-09-20 3:46PM EDT	60.00	4.20	4.30	4.40	-1.90	-31.15%	580	666	70.90%
TQQQ190927C00060500	2019-09-20 3:14PM EDT	60.50	4.20	3.75	3.85	-1.94	-31.60%	13	72	63.48%
TQQQ190927C00061000	2019-09-20 3:39PM EDT	61.00	3.61	3.40	3.45	-1.23	-25.41%	196	119	62.40%
TQQQ190927C00061500	2019-09-20 3:46PM EDT	61.50	3.01	2.83	3.20	-1.67	-35.68%	50	40	59.57%
TQQQ190927C00062000	2019-09-20 3:29PM EDT	62.00	2.83	2.73	2.79	-1.37	-32.62%	106	167	61.43%
TQQQ190927C00062500	2019-09-20 2:51PM EDT	62.50	2.58	2.39	2.41	-1.22	-32.11%	477	168	59.18%
TQQQ190927C00063000	2019-09-20 3:58PM EDT	63.00	2.10	2.02	2.06	-1.36	-39.31%	882	260	56.35%
TQQQ190927C00063500	2019-09-20 3:52PM EDT	63.50	1.73	1.70	1.73	-1.30	-42.90%	427	119	54.05%
TQQQ190927C00064000	2019-09-20 3:59PM EDT	64.00	1.41	1.42	1.44	-1.43	-50.35%	573	511	52.30%
TQQQ190927C00064500	2019-09-20 3:59PM EDT	64.50	1.15	1.16	1.19	-1.17	-50.43%	288	399	50.73%
TQQQ190927C00065000	2019-09-20 3:55PM EDT	65.00	1.12	1.00	1.01	-0.78	-41.05%	1,796	1,099	51.07%
TQQQ190927C00065500	2019-09-20 3:59PM EDT	65.50	0.81	0.82	0.84	-0.96	-54.24%	618	195	50.59%
TQQQ190927C00066000	2019-09-20 3:55PM EDT	66.00	0.69	0.53	0.60	-0.79	-53.38%	2,192	855	47.27%
TQQQ190927C00066500	2019-09-20 3:53PM EDT	66.50	0.51	0.46	0.60	-0.72	-58.54%	281	421	51.76%
TQQQ190927C00067000	2019-09-20 3:59PM EDT	67.00	0.36	0.38	0.40	-0.64	-64.00%	722	593	47.66%
TQQQ190927C00067500	2019-09-20 3:59PM EDT	67.50	0.27	0.27	0.39	-0.57	-67.86%	121	219	51.07%
TQQQ190927C00068000	2019-09-20 3:58PM EDT	68.00	0.22	0.18	0.26	-0.44	-66.67%	341	1,066	48.05%
TQQQ190927C00068500	2019-09-20 3:45PM EDT	68.50	0.17	0.12	0.23	-0.35	-67.31%	171	204	49.61%
TQQQ190927C00069000	2019-09-20 3:59PM EDT	69.00	0.12	0.12	0.23	-0.33	-73.33%	118	385	52.93%
TQQQ190927C00069500	2019-09-20 3:57PM EDT	69.50	0.10	0.05	0.15	-0.24	-70.59%	10	32	50.20%
TQQQ190927C00070000	2019-09-20 3:34PM EDT	70.00	0.08	0.03	0.13	-0.17	-68.00%	162	549	51.47%
TQQQ190927C00070500	2019-09-20 10:13AM EDT	70.50	0.06	0.01	0.11	-0.11	-64.71%	13	101	52.34%
TQQQ190927C00071000	2019-09-20 1:43PM EDT	71.00	0.03	0.00	0.09	-0.21	-87.50%	2	66	52.73%
TQQQ190927C00071500	2019-09-20 3:30PM EDT	71.50	0.03	0.00	0.06	-0.06	-66.67%	2	16	51.37%
TQQQ190927C00072000	2019-09-20 3:55PM EDT	72.00	0.04	0.00	0.07	-0.01	-20.00%	3	9	55.27%
TQQQ190927C00072500	2019-09-19 9:38AM EDT	72.50	0.09	0.00	0.08	0.00	-	15	26	52.34%
TQQQ190927C00073000	2019-09-19 3:18PM EDT	73.00	0.06	0.00	0.10	0.00	-	11	13	56.64%
TQQQ190927C00073500	2019-09-19 3:03PM EDT	73.50	0.04	0.00	0.10	0.00	-	5	32	58.98%
TQQQ190927C00074000	2019-09-19 10:50AM EDT	74.00	0.05	0.00	0.05	0.00	-	5	63	55.47%
TQQQ190927C00075000	2019-09-18 9:33AM EDT	75.00	0.03	0.01	0.07	0.00	-	11	334	63.28%
TQQQ190927C00080000	2019-09-12 2:21PM EDT	80.00	0.02	0.00	0.09	0.00	-	20	30	84.77%

Ventaspara27 de septiembre de 2019

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
TQQQ190927P00030000	2019-08-19 12:10AM EDT	30.00	0.01	0.00	0.09	0.00	-	-	10	250.00%
TQQQ190927P00035000	2019-09-09 12:59PM EDT	35.00	0.04	-	1.23	0.00	-	-	2	381.64%
TQQQ190927P00040000	2019-09-11 2:43PM EDT	40.00	0.04	0.00	0.06	0.00	-	1	18	152.34%
TQQQ190927P00044000	2019-09-16 1:23PM EDT	44.00	0.07	-	0.06	0.00	-	-	5	135.94%
TQQQ190927P00045000	2019-09-20 3:17PM EDT	45.00	0.01	0.01	0.06	-0.01	-50.00%	2	124	118.75%
TQQQ190927P00046000	2019-09-19 3:14PM EDT	46.00	0.03	0.00	0.07	0.00	-	12	29	112.50%
TQQQ190927P00047000	2019-09-16 12:04AM EDT	47.00	0.13	0.00	0.08	0.00	-	-	4	107.81%
TQQQ190927P00050000	2019-09-19 2:31PM EDT	50.00	0.06	0.01	0.09	0.00	-	12	107	91.02%
TQQQ190927P00051000	2019-09-19 12:20PM EDT	51.00	0.05	0.00	0.10	0.00	-	13	22	84.38%
TQQQ190927P00051500	2019-09-09 1:13PM EDT	51.50	0.45	0.02	0.10	0.00	-	-	1	83.59%
TQQQ190927P00052000	2019-09-20 1:17PM EDT	52.00	0.31	0.01	0.13	+0.24	+342.86%	1	152	82.42%
TQQQ190927P00052500	2019-09-18 1:24PM EDT	52.50	0.23	0.02	0.11	0.00	-	62	94	77.73%
TQQQ190927P00053000	2019-09-20 3:51PM EDT	53.00	0.10	0.08	0.15	+0.03	+42.86%	5	38	82.81%
TQQQ190927P00053500	2019-09-19 11:08AM EDT	53.50	0.08	0.04	0.15	0.00	-	2	9	76.37%
TQQQ190927P00054000	2019-09-19 11:20AM EDT	54.00	0.10	0.05	0.18	0.00	-	33	79	75.78%
TQQQ190927P00054500	2019-09-18 11:55AM EDT	54.50	0.30	0.07	0.19	0.00	-	2	8	74.02%
TQQQ190927P00055000	2019-09-20 1:48PM EDT	55.00	0.22	0.07	0.21	+0.09	+69.23%	95	183	71.48%
TQQQ190927P00055500	2019-09-19 11:20AM EDT	55.50	0.15	0.11	0.23	0.00	-	27	45	70.90%
TQQQ190927P00056000	2019-09-20 3:50PM EDT	56.00	0.22	0.17	0.26	+0.07	+46.67%	63	327	71.09%
TQQQ190927P00056500	2019-09-19 3:21PM EDT	56.50	0.20	0.15	0.30	+0.02	+11.11%	1	66	67.97%
TQQQ190927P00057000	2019-09-20 3:59PM EDT	57.00	0.27	0.20	0.30	+0.06	+28.57%	37	145	65.92%
TQQQ190927P00057500	2019-09-20 3:47PM EDT	57.50	0.34	0.26	0.45	+0.08	+30.77%	140	61	68.65%
TQQQ190927P00058000	2019-09-20 3:53PM EDT	58.00	0.38	0.28	0.40	+0.10	+35.71%	392	205	63.48%
TQQQ190927P00058500	2019-09-20 3:54PM EDT	58.50	0.39	0.33	0.47	+0.09	+30.00%	50	94	62.50%
TQQQ190927P00059000	2019-09-20 3:55PM EDT	59.00	0.47	0.37	0.47	+0.15	+46.88%	131	109	58.98%
TQQQ190927P00059500	2019-09-20 3:58PM EDT	59.50	0.53	0.45	0.60	+0.18	+51.43%	50	155	59.38%
TQQQ190927P00060000	2019-09-20 3:59PM EDT	60.00	0.64	0.60	0.64	+0.18	+39.13%	1,065	758	58.59%
TQQQ190927P00060500	2019-09-20 3:59PM EDT	60.50	0.75	0.69	0.71	+0.27	+56.25%	39	73	56.64%
TQQQ190927P00061000	2019-09-20 3:58PM EDT	61.00	0.78	0.83	0.86	+0.20	+34.48%	151	370	56.64%
TQQQ190927P00061500	2019-09-20 3:59PM EDT	61.50	0.96	0.89	0.92	+0.36	+60.00%	191	85	53.08%
TQQQ190927P00062000	2019-09-20 3:58PM EDT	62.00	1.05	1.10	1.12	+0.31	+41.89%	1,181	395	53.91%
TQQQ190927P00062500	2019-09-20 3:59PM EDT	62.50	1.20	1.17	1.19	+0.40	+50.00%	253	233	49.95%
TQQQ190927P00063000	2019-09-20 3:48PM EDT	63.00	1.52	1.40	1.39	+0.59	+63.44%	1,019	282	49.22%
TQQQ190927P00063500	2019-09-20 3:55PM EDT	63.50	1.53	1.60	1.63	+0.49	+47.12%	202	113	48.98%
TQQQ190927P00064000	2019-09-20 3:59PM EDT	64.00	1.91	1.83	1.85	+0.65	+51.59%	448	282	47.36%
TQQQ190927P00064500	2019-09-20 3:56PM EDT	64.50	1.92	1.96	2.03	+0.91	+90.10%	141	89	43.56%
TQQQ190927P00065000	2019-09-20 3:55PM EDT	65.00	2.20	2.36	2.68	+0.70	+46.67%	277	384	54.20%
TQQQ190927P00065500	2019-09-20 3:09PM EDT	65.50	2.42	2.66	2.73	+0.66	+37.50%	39	247	44.34%
TQQQ190927P00066000	2019-09-20 3:52PM EDT	66.00	3.00	2.85	2.89	+1.10	+57.89%	104	131	35.55%
TQQQ190927P00066500	2019-09-20 3:01PM EDT	66.50	3.04	3.50	3.60	+0.91	+42.72%	193	368	48.58%
TQQQ190927P00067000	2019-09-20 1:25PM EDT	67.00	3.75	3.60	3.85	+1.15	+44.23%	91	62	41.41%
TQQQ190927P00067500	2019-09-19 11:43AM EDT	67.50	3.65	3.65	4.40	+1.35	+58.70%	2	36	47.66%
TQQQ190927P00068000	2019-09-20 2:00PM EDT	68.00	4.40	4.35	4.85	+1.15	+35.38%	15	135	48.63%
TQQQ190927P00068500	2019-09-20 11:01AM EDT	68.50	3.55	4.35	6.20	0.00	-	8	50	89.06%
TQQQ190927P00069000	2019-09-20 2:34PM EDT	69.00	5.01	4.80	5.75	+1.24	+32.89%	23	108	48.83%
TQQQ190927P00069500	2019-09-16 3:27PM EDT	69.50	5.65	5.40	6.50	0.00	-	18	19	67.09%
TQQQ190927P00070000	2019-09-20 3:59PM EDT	70.00	6.50	6.00	6.50	+1.70	+35.42%	22	103	0.00%
TQQQ190927P00070500	2019-09-20 12:38PM EDT	70.50	6.10	6.25	7.30	+0.70	+12.96%	3	28	61.52%
TQQQ190927P00071000	2019-09-16 12:04AM EDT	71.00	6.65	5.15	9.40	0.00	-	1	2	135.94%
TQQQ190927P00072000	2019-09-20 12:20PM EDT	72.00	7.17	6.50	9.60	+1.27	+21.53%	40	2	112.74%
TQQQ190927P00073000	2019-09-18 11:48AM EDT	73.00	8.40	7.25	11.25	0.00	-	-	3	146.29%
TQQQ190927P00075000	2019-09-19 12:48PM EDT	75.00	9.12	10.70	11.70	0.00	-	10	10	76.37%

Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines