Mercados españoles abiertos en 3 hrs 18 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.818,11 -641,97 (-1,67%) Dólar/Euro
1,0708 +0,0007 (+0,06%) Petróleo Brent
88,00 -0,02 (-0,02%) Bitcoin EUR
60.156,90 -2.156,71 (-3,46%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 14.30 | 16.50 | 21.00 | 0.00 | - | 4 | 54 | 262.50% |
| TQQQ240426C00040000 | 2024-04-23 12:00PM EDT | 40.00 | 12.80 | 11.50 | 16.00 | 0.00 | - | 35 | 257 | 188.28% |
| TQQQ240426C00041000 | 2024-04-22 12:18PM EDT | 41.00 | 9.50 | 10.50 | 15.00 | 0.00 | - | 44 | 42 | 175.00% |
| TQQQ240426C00042000 | 2024-04-23 10:09AM EDT | 42.00 | 10.50 | 9.50 | 14.00 | 0.00 | - | 1 | 41 | 160.94% |
| TQQQ240426C00043000 | 2024-04-24 11:09AM EDT | 43.00 | 9.00 | 8.80 | 12.65 | -0.69 | -7.12% | 1 | 128 | 128.13% |
| TQQQ240426C00044000 | 2024-04-24 10:46AM EDT | 44.00 | 10.00 | 7.75 | 11.75 | +1.50 | +17.65% | 21 | 131 | 134.38% |
| TQQQ240426C00045000 | 2024-04-24 1:30PM EDT | 45.00 | 8.70 | 6.85 | 10.40 | +0.41 | +4.95% | 59 | 379 | 334.57% |
| TQQQ240426C00046000 | 2024-04-24 2:10PM EDT | 46.00 | 7.87 | 6.15 | 9.80 | +0.47 | +6.35% | 10 | 251 | 160.35% |
| TQQQ240426C00047000 | 2024-04-24 3:29PM EDT | 47.00 | 6.78 | 4.80 | 8.75 | +0.48 | +7.62% | 203 | 363 | 103.91% |
| TQQQ240426C00048000 | 2024-04-24 3:59PM EDT | 48.00 | 5.81 | 5.20 | 5.95 | +0.36 | +6.61% | 1,342 | 1,972 | 122.85% |
| TQQQ240426C00049000 | 2024-04-24 3:59PM EDT | 49.00 | 4.85 | 4.75 | 4.85 | +0.45 | +10.23% | 788 | 1,415 | 82.42% |
| TQQQ240426C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 4.00 | 3.85 | 3.95 | +0.45 | +12.68% | 1,360 | 6,432 | 82.81% |
| TQQQ240426C00051000 | 2024-04-24 3:58PM EDT | 51.00 | 3.19 | 3.00 | 3.10 | +0.37 | +13.12% | 1,009 | 6,180 | 81.25% |
| TQQQ240426C00052000 | 2024-04-24 3:59PM EDT | 52.00 | 2.29 | 2.25 | 2.29 | +0.26 | +12.81% | 4,531 | 6,747 | 78.91% |
| TQQQ240426C00053000 | 2024-04-24 3:59PM EDT | 53.00 | 1.64 | 1.56 | 1.62 | +0.22 | +15.49% | 5,449 | 5,929 | 76.27% |
| TQQQ240426C00053500 | 2024-04-24 3:59PM EDT | 53.50 | 1.32 | 1.30 | 1.33 | +0.11 | +9.09% | 7,604 | 4,688 | 76.27% |
| TQQQ240426C00054000 | 2024-04-24 3:59PM EDT | 54.00 | 1.07 | 1.05 | 1.08 | +0.11 | +11.46% | 8,305 | 6,462 | 75.78% |
| TQQQ240426C00054500 | 2024-04-24 3:59PM EDT | 54.50 | 0.85 | 0.82 | 0.85 | +0.10 | +13.33% | 7,291 | 4,884 | 74.41% |
| TQQQ240426C00055000 | 2024-04-24 3:59PM EDT | 55.00 | 0.67 | 0.64 | 0.66 | +0.08 | +13.56% | 7,889 | 10,084 | 73.83% |
| TQQQ240426C00055500 | 2024-04-24 3:58PM EDT | 55.50 | 0.52 | 0.47 | 0.50 | +0.09 | +20.93% | 1,781 | 2,720 | 72.46% |
| TQQQ240426C00056000 | 2024-04-24 3:59PM EDT | 56.00 | 0.37 | 0.34 | 0.37 | +0.02 | +5.71% | 3,864 | 6,999 | 71.48% |
| TQQQ240426C00056500 | 2024-04-24 3:59PM EDT | 56.50 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 2,668 | 3,043 | 72.07% |
| TQQQ240426C00057000 | 2024-04-24 3:59PM EDT | 57.00 | 0.20 | 0.18 | 0.20 | +0.02 | +11.11% | 4,708 | 5,496 | 71.29% |
| TQQQ240426C00057500 | 2024-04-24 3:59PM EDT | 57.50 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 805 | 2,016 | 71.88% |
| TQQQ240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 1,702 | 4,610 | 72.27% |
| TQQQ240426C00058500 | 2024-04-24 3:58PM EDT | 58.50 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 977 | 1,538 | 72.27% |
| TQQQ240426C00059000 | 2024-04-24 3:57PM EDT | 59.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 485 | 6,304 | 74.22% |
| TQQQ240426C00059500 | 2024-04-24 3:57PM EDT | 59.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 288 | 1,747 | 73.44% |
| TQQQ240426C00060000 | 2024-04-24 3:59PM EDT | 60.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,512 | 10,945 | 74.22% |
| TQQQ240426C00060500 | 2024-04-24 3:56PM EDT | 60.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 307 | 1,623 | 76.56% |
| TQQQ240426C00061000 | 2024-04-24 3:32PM EDT | 61.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 442 | 1,916 | 77.34% |
| TQQQ240426C00061500 | 2024-04-24 3:13PM EDT | 61.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 74 | 633 | 84.38% |
| TQQQ240426C00062000 | 2024-04-24 3:19PM EDT | 62.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 351 | 4,740 | 85.94% |
| TQQQ240426C00062500 | 2024-04-24 12:34PM EDT | 62.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 75 | 1,826 | 84.38% |
| TQQQ240426C00063000 | 2024-04-24 11:33AM EDT | 63.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 3,627 | 89.06% |
| TQQQ240426C00063500 | 2024-04-24 3:15PM EDT | 63.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 968 | 87.50% |
| TQQQ240426C00064000 | 2024-04-24 3:38PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 106 | 1,195 | 96.88% |
| TQQQ240426C00064500 | 2024-04-24 3:01PM EDT | 64.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 903 | 100.00% |
| TQQQ240426C00065000 | 2024-04-24 3:38PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 2,232 | 96.88% |
| TQQQ240426C00065500 | 2024-04-24 10:47AM EDT | 65.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 148 | 100.00% |
| TQQQ240426C00066000 | 2024-04-24 9:43AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 933 | 112.50% |
| TQQQ240426C00067000 | 2024-04-24 3:03PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 572 | 109.38% |
| TQQQ240426C00068000 | 2024-04-24 1:20PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,875 | 125.00% |
| TQQQ240426C00069000 | 2024-04-24 3:18PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 798 | 125.00% |
| TQQQ240426C00070000 | 2024-04-24 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 833 | 131.25% |
| TQQQ240426C00071000 | 2024-04-24 9:30AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 1,559 | 137.50% |
| TQQQ240426C00072000 | 2024-04-23 10:39AM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 627 | 143.75% |
| TQQQ240426C00073000 | 2024-04-18 3:42PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 483 | 150.00% |
| TQQQ240426C00074000 | 2024-04-17 12:36PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 117 | 153.13% |
| TQQQ240426C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 156.25% |
| TQQQ240426C00080000 | 2024-04-24 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 301 | 187.50% |
| TQQQ240426C00085000 | 2024-04-11 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 212.50% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426P00035000 | 2024-04-24 3:05PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,652 | 206.25% |
| TQQQ240426P00040000 | 2024-04-24 3:31PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 426 | 2,678 | 143.75% |
| TQQQ240426P00041000 | 2024-04-24 3:49PM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 48 | 688 | 153.13% |
| TQQQ240426P00042000 | 2024-04-24 3:29PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 107 | 2,785 | 140.63% |
| TQQQ240426P00043000 | 2024-04-24 3:01PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5,251 | 5,278 | 128.13% |
| TQQQ240426P00044000 | 2024-04-24 3:40PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 343 | 1,915 | 121.88% |
| TQQQ240426P00045000 | 2024-04-24 3:56PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,638 | 7,203 | 112.50% |
| TQQQ240426P00046000 | 2024-04-24 3:42PM EDT | 46.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 5,146 | 7,449 | 103.13% |
| TQQQ240426P00047000 | 2024-04-24 3:59PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 699 | 4,283 | 92.97% |
| TQQQ240426P00048000 | 2024-04-24 3:57PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 1,432 | 3,182 | 89.06% |
| TQQQ240426P00049000 | 2024-04-24 3:56PM EDT | 49.00 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 2,037 | 8,501 | 83.20% |
| TQQQ240426P00050000 | 2024-04-24 3:59PM EDT | 50.00 | 0.19 | 0.17 | 0.20 | -0.14 | -42.42% | 4,838 | 10,625 | 82.03% |
| TQQQ240426P00051000 | 2024-04-24 3:59PM EDT | 51.00 | 0.32 | 0.32 | 0.36 | -0.22 | -40.74% | 3,374 | 7,355 | 81.25% |
| TQQQ240426P00052000 | 2024-04-24 3:58PM EDT | 52.00 | 0.53 | 0.55 | 0.57 | -0.28 | -34.57% | 2,968 | 4,952 | 78.91% |
| TQQQ240426P00053000 | 2024-04-24 3:59PM EDT | 53.00 | 0.86 | 0.88 | 0.91 | -0.34 | -28.33% | 11,999 | 6,321 | 77.25% |
| TQQQ240426P00053500 | 2024-04-24 3:59PM EDT | 53.50 | 1.09 | 1.09 | 1.13 | -0.43 | -28.29% | 2,197 | 1,368 | 76.56% |
| TQQQ240426P00054000 | 2024-04-24 3:59PM EDT | 54.00 | 1.34 | 1.33 | 1.37 | -0.37 | -21.64% | 3,961 | 2,347 | 75.39% |
| TQQQ240426P00054500 | 2024-04-24 3:46PM EDT | 54.50 | 1.55 | 1.61 | 1.65 | -0.53 | -25.48% | 882 | 786 | 74.71% |
| TQQQ240426P00055000 | 2024-04-24 3:59PM EDT | 55.00 | 1.89 | 1.91 | 1.97 | -0.54 | -22.22% | 3,505 | 3,872 | 73.83% |
| TQQQ240426P00055500 | 2024-04-24 3:49PM EDT | 55.50 | 2.15 | 2.25 | 2.32 | -0.66 | -23.49% | 165 | 858 | 73.24% |
| TQQQ240426P00056000 | 2024-04-24 3:47PM EDT | 56.00 | 2.53 | 2.62 | 2.69 | -0.59 | -18.91% | 628 | 2,326 | 72.27% |
| TQQQ240426P00056500 | 2024-04-24 2:55PM EDT | 56.50 | 3.36 | 3.00 | 3.10 | -0.15 | -4.27% | 182 | 674 | 71.09% |
| TQQQ240426P00057000 | 2024-04-24 3:25PM EDT | 57.00 | 3.30 | 3.45 | 3.55 | -0.74 | -18.32% | 311 | 984 | 73.63% |
| TQQQ240426P00057500 | 2024-04-24 3:40PM EDT | 57.50 | 3.85 | 3.90 | 4.00 | -0.40 | -9.41% | 102 | 390 | 74.61% |
| TQQQ240426P00058000 | 2024-04-24 3:47PM EDT | 58.00 | 4.25 | 4.35 | 4.45 | -0.70 | -14.14% | 225 | 3,011 | 73.83% |
| TQQQ240426P00058500 | 2024-04-24 2:41PM EDT | 58.50 | 5.30 | 4.80 | 4.95 | +0.14 | +2.71% | 98 | 1,017 | 75.39% |
| TQQQ240426P00059000 | 2024-04-24 3:15PM EDT | 59.00 | 5.46 | 5.15 | 7.30 | -0.08 | -1.44% | 115 | 617 | 170.12% |
| TQQQ240426P00059500 | 2024-04-24 11:40AM EDT | 59.50 | 5.68 | 3.75 | 7.00 | -0.50 | -8.09% | 3 | 393 | 199.90% |
| TQQQ240426P00060000 | 2024-04-24 11:54AM EDT | 60.00 | 6.74 | 4.50 | 8.25 | -0.09 | -1.32% | 58 | 264 | 92.19% |
| TQQQ240426P00060500 | 2024-04-22 2:41PM EDT | 60.50 | 9.19 | 4.75 | 8.70 | 0.00 | - | 4 | 22 | 268.56% |
| TQQQ240426P00061000 | 2024-04-24 3:23PM EDT | 61.00 | 6.75 | 5.40 | 9.00 | -0.95 | -12.34% | 263 | 117 | 262.50% |
| TQQQ240426P00061500 | 2024-04-24 2:40PM EDT | 61.50 | 6.05 | 5.80 | 9.50 | -2.60 | -30.06% | 13 | 8 | 270.80% |
| TQQQ240426P00062000 | 2024-04-24 2:29PM EDT | 62.00 | 9.70 | 6.25 | 10.20 | +0.73 | +8.14% | 180 | 36 | 293.75% |
| TQQQ240426P00062500 | 2024-04-24 2:55PM EDT | 62.50 | 7.55 | 6.80 | 10.75 | -1.51 | -16.67% | 4 | 13 | 305.47% |
| TQQQ240426P00063000 | 2024-04-24 2:29PM EDT | 63.00 | 11.30 | 7.30 | 11.30 | +1.14 | +11.22% | 100 | 36 | 89.06% |
| TQQQ240426P00063500 | 2024-04-15 2:45PM EDT | 63.50 | 7.71 | 7.80 | 11.70 | 0.00 | - | 12 | 0 | 317.29% |
| TQQQ240426P00064000 | 2024-04-24 2:55PM EDT | 64.00 | 9.05 | 8.35 | 12.20 | -4.60 | -33.70% | 17 | 9 | 324.90% |
| TQQQ240426P00064500 | 2024-04-15 3:03PM EDT | 64.50 | 8.95 | 8.80 | 12.70 | 0.00 | - | 2 | 0 | 332.32% |
| TQQQ240426P00065000 | 2024-04-24 2:40PM EDT | 65.00 | 10.25 | 9.35 | 13.75 | -1.92 | -15.78% | 13 | 6 | 178.52% |
| TQQQ240426P00065500 | 2024-04-19 10:50AM EDT | 65.50 | 14.05 | 9.50 | 14.00 | 0.00 | - | 5 | 0 | 369.73% |
| TQQQ240426P00066000 | 2024-04-24 2:19PM EDT | 66.00 | 12.30 | 10.00 | 14.50 | -4.14 | -25.18% | 49 | 17 | 376.95% |
| TQQQ240426P00067000 | 2024-04-22 10:01AM EDT | 67.00 | 16.50 | 11.20 | 15.50 | 0.00 | - | 2 | 0 | 150.78% |
| TQQQ240426P00068000 | 2024-04-02 10:45AM EDT | 68.00 | 8.99 | 12.00 | 16.50 | 0.00 | - | 60 | 0 | 404.69% |
| TQQQ240426P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 13.00 | 13.40 | 17.50 | 0.00 | - | 53 | 0 | 198.05% |
| TQQQ240426P00070000 | 2024-04-10 10:10AM EDT | 70.00 | 11.25 | 14.25 | 18.50 | 0.00 | - | 1 | 0 | 185.16% |
| TQQQ240426P00072000 | 2024-04-10 10:00AM EDT | 72.00 | 13.40 | 16.00 | 20.70 | 0.00 | - | 1 | 0 | 190.63% |
| TQQQ240426P00074000 | 2024-03-26 3:44PM EDT | 74.00 | 12.50 | 18.20 | 22.75 | 0.00 | - | 1 | 0 | 246.88% |
| TQQQ240426P00080000 | 2024-04-04 3:55PM EDT | 80.00 | 21.85 | 24.00 | 28.50 | 0.00 | - | 1 | 0 | 543.56% |
© 2024 Yahoo. Todos los derechos reservados.