Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.849,18 -679,75 (-1,12%)
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 | 2024-04-26 1:29PM EDT | 35.00 | 20.73 | 20.25 | 20.35 | +6.43 | +44.97% | 52 | 54 | 356.25% |
| TQQQ240426C00040000 | 2024-04-26 3:01PM EDT | 40.00 | 15.60 | 15.25 | 15.35 | +2.60 | +20.00% | 67 | 249 | 262.50% |
| TQQQ240426C00041000 | 2024-04-22 12:18PM EDT | 41.00 | 9.50 | 14.25 | 14.35 | 0.00 | - | 44 | 42 | 243.75% |
| TQQQ240426C00042000 | 2024-04-26 10:47AM EDT | 42.00 | 13.15 | 13.25 | 13.35 | +2.40 | +22.33% | 4 | 40 | 228.13% |
| TQQQ240426C00043000 | 2024-04-26 1:12PM EDT | 43.00 | 12.65 | 12.25 | 12.35 | +3.84 | +43.59% | 1 | 131 | 209.38% |
| TQQQ240426C00044000 | 2024-04-25 10:27AM EDT | 44.00 | 11.20 | 11.25 | 11.35 | +3.36 | +42.86% | 2 | 122 | 192.19% |
| TQQQ240426C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 10.34 | 10.25 | 10.35 | +2.34 | +29.25% | 392 | 634 | 175.00% |
| TQQQ240426C00046000 | 2024-04-26 12:44PM EDT | 46.00 | 9.56 | 9.25 | 9.35 | +3.03 | +46.40% | 12 | 256 | 159.38% |
| TQQQ240426C00047000 | 2024-04-26 2:34PM EDT | 47.00 | 8.70 | 8.25 | 8.35 | +2.80 | +47.46% | 40 | 322 | 142.19% |
| TQQQ240426C00048000 | 2024-04-26 3:20PM EDT | 48.00 | 7.60 | 7.25 | 7.35 | +2.90 | +61.70% | 434 | 1,362 | 126.56% |
| TQQQ240426C00049000 | 2024-04-26 3:48PM EDT | 49.00 | 6.55 | 6.25 | 6.35 | +2.60 | +65.82% | 380 | 1,382 | 110.94% |
| TQQQ240426C00050000 | 2024-04-26 3:58PM EDT | 50.00 | 5.40 | 5.25 | 5.35 | +2.35 | +77.05% | 1,289 | 7,313 | 93.75% |
| TQQQ240426C00051000 | 2024-04-26 3:58PM EDT | 51.00 | 4.39 | 4.25 | 4.35 | +2.14 | +95.11% | 1,940 | 8,122 | 78.13% |
| TQQQ240426C00052000 | 2024-04-26 3:59PM EDT | 52.00 | 3.30 | 3.25 | 3.35 | +1.76 | +114.29% | 4,622 | 7,572 | 62.50% |
| TQQQ240426C00053000 | 2024-04-26 3:59PM EDT | 53.00 | 2.37 | 2.27 | 2.35 | +1.41 | +146.87% | 9,976 | 6,588 | 59.77% |
| TQQQ240426C00053500 | 2024-04-26 3:59PM EDT | 53.50 | 1.88 | 1.77 | 1.85 | +1.13 | +150.67% | 2,480 | 5,791 | 49.61% |
| TQQQ240426C00054000 | 2024-04-26 3:59PM EDT | 54.00 | 1.43 | 1.27 | 1.35 | +0.88 | +160.00% | 7,087 | 8,031 | 39.06% |
| TQQQ240426C00054500 | 2024-04-26 3:58PM EDT | 54.50 | 0.91 | 0.77 | 0.85 | +0.53 | +139.47% | 5,667 | 6,279 | 27.74% |
| TQQQ240426C00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.37 | 0.30 | 0.34 | +0.10 | +37.04% | 15,739 | 10,505 | 14.06% |
| TQQQ240426C00055500 | 2024-04-26 3:59PM EDT | 55.50 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 11,655 | 2,927 | 9.18% |
| TQQQ240426C00056000 | 2024-04-26 3:57PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 18,462 | 6,566 | 15.24% |
| TQQQ240426C00056500 | 2024-04-26 3:57PM EDT | 56.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,819 | 3,793 | 23.44% |
| TQQQ240426C00057000 | 2024-04-26 3:58PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4,125 | 7,815 | 31.25% |
| TQQQ240426C00057500 | 2024-04-26 3:54PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,602 | 1,992 | 37.50% |
| TQQQ240426C00058000 | 2024-04-26 3:37PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,162 | 4,789 | 45.31% |
| TQQQ240426C00058500 | 2024-04-26 2:48PM EDT | 58.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 97 | 1,868 | 51.56% |
| TQQQ240426C00059000 | 2024-04-26 2:35PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 6,381 | 53.13% |
| TQQQ240426C00059500 | 2024-04-26 12:56PM EDT | 59.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 2,008 | 59.38% |
| TQQQ240426C00060000 | 2024-04-26 3:52PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 11,012 | 65.63% |
| TQQQ240426C00060500 | 2024-04-26 12:06PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,390 | 68.75% |
| TQQQ240426C00061000 | 2024-04-26 12:06PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,003 | 75.00% |
| TQQQ240426C00061500 | 2024-04-26 1:14PM EDT | 61.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 686 | 81.25% |
| TQQQ240426C00062000 | 2024-04-26 2:59PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 4,668 | 87.50% |
| TQQQ240426C00062500 | 2024-04-26 12:34PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 1,784 | 93.75% |
| TQQQ240426C00063000 | 2024-04-26 1:48PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 3,583 | 96.88% |
| TQQQ240426C00063500 | 2024-04-26 3:24PM EDT | 63.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 967 | 103.13% |
| TQQQ240426C00064000 | 2024-04-26 2:56PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,115 | 106.25% |
| TQQQ240426C00064500 | 2024-04-26 2:51PM EDT | 64.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 884 | 112.50% |
| TQQQ240426C00065000 | 2024-04-26 2:12PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 2,243 | 118.75% |
| TQQQ240426C00065500 | 2024-04-26 12:08PM EDT | 65.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 143 | 131.25% |
| TQQQ240426C00066000 | 2024-04-26 2:17PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 880 | 125.00% |
| TQQQ240426C00067000 | 2024-04-26 1:53PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 565 | 137.50% |
| TQQQ240426C00068000 | 2024-04-26 9:31AM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,837 | 143.75% |
| TQQQ240426C00069000 | 2024-04-26 11:08AM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 715 | 156.25% |
| TQQQ240426C00070000 | 2024-04-26 2:50PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 828 | 162.50% |
| TQQQ240426C00071000 | 2024-04-25 2:29PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,566 | 187.50% |
| TQQQ240426C00072000 | 2024-04-23 10:39AM EDT | 72.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 627 | 193.75% |
| TQQQ240426C00073000 | 2024-04-18 3:42PM EDT | 73.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 360 | 483 | 206.25% |
| TQQQ240426C00074000 | 2024-04-17 12:36PM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 117 | 212.50% |
| TQQQ240426C00075000 | 2024-04-26 11:50AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 502 | 206.25% |
| TQQQ240426C00080000 | 2024-04-24 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 301 | 262.50% |
| TQQQ240426C00085000 | 2024-04-11 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34 | 281.25% |
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 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,649 | 312.50% |
| TQQQ240426P00040000 | 2024-04-26 3:23PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 3,010 | 225.00% |
| TQQQ240426P00041000 | 2024-04-25 2:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 692 | 212.50% |
| TQQQ240426P00042000 | 2024-04-26 3:55PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 2,673 | 193.75% |
| TQQQ240426P00043000 | 2024-04-26 3:44PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 4,858 | 175.00% |
| TQQQ240426P00044000 | 2024-04-26 3:14PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 1,672 | 162.50% |
| TQQQ240426P00045000 | 2024-04-26 3:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,273 | 7,035 | 150.00% |
| TQQQ240426P00046000 | 2024-04-26 3:57PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 135 | 4,459 | 134.38% |
| TQQQ240426P00047000 | 2024-04-26 3:15PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,293 | 3,929 | 118.75% |
| TQQQ240426P00048000 | 2024-04-26 3:42PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 893 | 3,634 | 106.25% |
| TQQQ240426P00049000 | 2024-04-26 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4,766 | 8,671 | 93.75% |
| TQQQ240426P00050000 | 2024-04-26 3:59PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1,847 | 12,409 | 78.13% |
| TQQQ240426P00051000 | 2024-04-26 3:52PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 5,957 | 7,287 | 65.63% |
| TQQQ240426P00052000 | 2024-04-26 3:57PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 4,238 | 5,498 | 50.00% |
| TQQQ240426P00053000 | 2024-04-26 3:49PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -1.10 | -99.10% | 4,037 | 3,934 | 40.63% |
| TQQQ240426P00053500 | 2024-04-26 3:59PM EDT | 53.50 | 0.06 | 0.00 | 0.01 | -1.48 | -96.10% | 1,461 | 1,401 | 32.81% |
| TQQQ240426P00054000 | 2024-04-26 3:57PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -1.68 | -99.41% | 5,334 | 2,378 | 25.00% |
| TQQQ240426P00054500 | 2024-04-26 3:57PM EDT | 54.50 | 0.01 | 0.00 | 0.01 | -2.04 | -99.51% | 2,537 | 947 | 16.41% |
| TQQQ240426P00055000 | 2024-04-26 3:59PM EDT | 55.00 | 0.06 | 0.01 | 0.03 | -2.47 | -97.63% | 9,480 | 3,219 | 10.55% |
| TQQQ240426P00055500 | 2024-04-26 3:59PM EDT | 55.50 | 0.14 | 0.18 | 0.24 | -2.71 | -95.09% | 5,697 | 867 | 7.81% |
| TQQQ240426P00056000 | 2024-04-26 3:58PM EDT | 56.00 | 0.61 | 0.65 | 0.73 | -2.64 | -81.23% | 3,347 | 1,668 | 15.24% |
| TQQQ240426P00056500 | 2024-04-26 3:51PM EDT | 56.50 | 1.01 | 1.15 | 1.23 | -2.87 | -73.97% | 285 | 490 | 23.44% |
| TQQQ240426P00057000 | 2024-04-26 3:56PM EDT | 57.00 | 1.65 | 1.65 | 1.73 | -2.60 | -61.18% | 453 | 812 | 31.25% |
| TQQQ240426P00057500 | 2024-04-26 3:50PM EDT | 57.50 | 1.93 | 2.15 | 2.23 | -3.47 | -64.26% | 53 | 428 | 37.50% |
| TQQQ240426P00058000 | 2024-04-26 3:52PM EDT | 58.00 | 2.44 | 2.65 | 2.73 | -2.70 | -52.53% | 1,365 | 2,946 | 45.31% |
| TQQQ240426P00058500 | 2024-04-26 3:30PM EDT | 58.50 | 2.78 | 3.15 | 3.25 | -3.38 | -54.87% | 51 | 915 | 61.72% |
| TQQQ240426P00059000 | 2024-04-26 3:51PM EDT | 59.00 | 3.45 | 3.65 | 3.75 | -3.05 | -46.92% | 110 | 348 | 69.53% |
| TQQQ240426P00059500 | 2024-04-26 10:54AM EDT | 59.50 | 4.05 | 4.15 | 4.25 | -4.80 | -54.24% | 2 | 21 | 76.56% |
| TQQQ240426P00060000 | 2024-04-26 3:49PM EDT | 60.00 | 4.40 | 4.65 | 4.75 | -2.94 | -40.05% | 34 | 70 | 83.59% |
| TQQQ240426P00060500 | 2024-04-25 9:30AM EDT | 60.50 | 5.35 | 5.15 | 5.25 | -4.25 | -44.27% | 1 | 1 | 90.63% |
| TQQQ240426P00061000 | 2024-04-26 3:51PM EDT | 61.00 | 5.45 | 5.65 | 5.75 | -1.30 | -19.26% | 8 | 30 | 96.88% |
| TQQQ240426P00061500 | 2024-04-26 10:10AM EDT | 61.50 | 6.37 | 6.15 | 6.25 | -3.18 | -33.30% | 2 | 6 | 103.91% |
| TQQQ240426P00062000 | 2024-04-26 3:46PM EDT | 62.00 | 6.50 | 6.65 | 6.75 | -2.27 | -25.88% | 2 | 26 | 110.94% |
| TQQQ240426P00062500 | 2024-04-24 2:55PM EDT | 62.50 | 7.55 | 7.15 | 7.25 | 0.00 | - | 4 | 0 | 117.19% |
| TQQQ240426P00063000 | 2024-04-24 2:29PM EDT | 63.00 | 11.30 | 7.65 | 7.75 | 0.00 | - | 100 | 0 | 123.44% |
| TQQQ240426P00063500 | 2024-04-15 2:45PM EDT | 63.50 | 7.71 | 8.15 | 8.25 | 0.00 | - | 12 | 0 | 129.69% |
| TQQQ240426P00064000 | 2024-04-24 2:55PM EDT | 64.00 | 9.05 | 8.65 | 8.75 | 0.00 | - | 17 | 0 | 135.94% |
| TQQQ240426P00064500 | 2024-04-15 3:03PM EDT | 64.50 | 8.95 | 9.15 | 9.25 | 0.00 | - | 2 | 0 | 142.19% |
| TQQQ240426P00065000 | 2024-04-25 10:26AM EDT | 65.00 | 13.52 | 9.65 | 9.75 | 0.00 | - | 4 | 0 | 146.88% |
| TQQQ240426P00065500 | 2024-04-19 10:50AM EDT | 65.50 | 14.05 | 10.15 | 10.25 | 0.00 | - | 5 | 0 | 153.13% |
| TQQQ240426P00066000 | 2024-04-25 9:35AM EDT | 66.00 | 15.50 | 10.65 | 10.75 | 0.00 | - | 17 | 15 | 159.38% |
| TQQQ240426P00067000 | 2024-04-22 10:01AM EDT | 67.00 | 16.50 | 11.65 | 11.75 | 0.00 | - | 2 | 0 | 170.31% |
| TQQQ240426P00068000 | 2024-04-02 10:45AM EDT | 68.00 | 8.99 | 12.65 | 12.75 | 0.00 | - | 60 | 0 | 181.25% |
| TQQQ240426P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 13.00 | 13.65 | 13.75 | 0.00 | - | 53 | 0 | 192.19% |
| TQQQ240426P00070000 | 2024-04-10 10:10AM EDT | 70.00 | 11.25 | 14.65 | 14.75 | 0.00 | - | 1 | 0 | 203.13% |
| TQQQ240426P00072000 | 2024-04-10 10:00AM EDT | 72.00 | 13.40 | 16.65 | 16.75 | 0.00 | - | 1 | 0 | 223.44% |
| TQQQ240426P00074000 | 2024-03-26 3:44PM EDT | 74.00 | 12.50 | 19.20 | 23.50 | 0.00 | - | 1 | 0 | 681.05% |
| TQQQ240426P00080000 | 2024-04-04 3:55PM EDT | 80.00 | 21.85 | 24.65 | 24.75 | 0.00 | - | 1 | 0 | 296.88% |
© 2024 Yahoo. Todos los derechos reservados.