U.S. markets open in 2 hours 54 minutes
F S&P 500
5,319.25 -1.00 (-0.02%) F Dow Jones
39,998.00 -12.00 (-0.03%) F Nasdaq
18,658.75 +8.75 (+0.05%) E-mini Russell 2000 Index Futur
2,105.40 +0.50 (+0.02%) Petróleo
79.31 +0.08 (+0.10%) Oro
2,386.90 +1.40 (+0.06%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531C00035000 | 2024-05-13 10:47AM EDT | 35.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00040000 | 2024-05-16 11:23AM EDT | 40.00 | 24.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00044000 | 2024-05-13 9:55AM EDT | 44.00 | 15.60 | 17.05 | 21.50 | 0.00 | - | 1 | 1 | 103.71% |
| TQQQ240531C00045000 | 2024-05-15 1:37PM EDT | 45.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240531C00046000 | 2024-05-10 9:52AM EDT | 46.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TQQQ240531C00046500 | 2024-05-06 9:35AM EDT | 46.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TQQQ240531C00047000 | 2024-05-15 10:48AM EDT | 47.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240531C00048000 | 2024-05-09 12:18PM EDT | 48.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240531C00048500 | 2024-04-22 11:37AM EDT | 48.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TQQQ240531C00049000 | 2024-05-15 2:39PM EDT | 49.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240531C00050000 | 2024-05-16 3:45PM EDT | 50.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TQQQ240531C00051000 | 2024-05-16 12:30PM EDT | 51.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240531C00052000 | 2024-05-16 9:45AM EDT | 52.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00052500 | 2024-05-10 3:28PM EDT | 52.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ240531C00053000 | 2024-05-16 10:47AM EDT | 53.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240531C00053500 | 2024-05-15 3:25PM EDT | 53.50 | 10.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TQQQ240531C00054000 | 2024-05-16 3:00PM EDT | 54.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240531C00054500 | 2024-05-15 10:09AM EDT | 54.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240531C00055000 | 2024-05-16 3:46PM EDT | 55.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| TQQQ240531C00055500 | 2024-05-15 2:42PM EDT | 55.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TQQQ240531C00056000 | 2024-05-16 2:21PM EDT | 56.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| TQQQ240531C00056500 | 2024-05-15 11:27AM EDT | 56.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TQQQ240531C00057000 | 2024-05-16 2:32PM EDT | 57.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TQQQ240531C00057500 | 2024-05-16 1:57PM EDT | 57.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TQQQ240531C00058000 | 2024-05-16 3:39PM EDT | 58.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| TQQQ240531C00058500 | 2024-05-16 1:20PM EDT | 58.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TQQQ240531C00059000 | 2024-05-16 1:23PM EDT | 59.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| TQQQ240531C00059500 | 2024-05-16 1:29PM EDT | 59.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240531C00060000 | 2024-05-16 3:56PM EDT | 60.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| TQQQ240531C00060500 | 2024-05-16 1:58PM EDT | 60.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TQQQ240531C00061000 | 2024-05-16 3:57PM EDT | 61.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| TQQQ240531C00061500 | 2024-05-16 3:36PM EDT | 61.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TQQQ240531C00062000 | 2024-05-16 3:55PM EDT | 62.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| TQQQ240531C00062500 | 2024-05-16 3:48PM EDT | 62.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TQQQ240531C00063000 | 2024-05-16 3:51PM EDT | 63.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 801 | 0 | 0.00% |
| TQQQ240531C00063500 | 2024-05-16 3:59PM EDT | 63.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.78% |
| TQQQ240531C00064000 | 2024-05-16 3:58PM EDT | 64.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 1.56% |
| TQQQ240531C00064500 | 2024-05-16 3:57PM EDT | 64.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| TQQQ240531C00065000 | 2024-05-16 3:59PM EDT | 65.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| TQQQ240531C00065500 | 2024-05-16 3:52PM EDT | 65.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| TQQQ240531C00066000 | 2024-05-16 3:58PM EDT | 66.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| TQQQ240531C00067000 | 2024-05-16 3:48PM EDT | 67.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| TQQQ240531C00068000 | 2024-05-16 3:50PM EDT | 68.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 12.50% |
| TQQQ240531C00069000 | 2024-05-16 2:05PM EDT | 69.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| TQQQ240531C00070000 | 2024-05-16 3:46PM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| TQQQ240531C00071000 | 2024-05-16 3:10PM EDT | 71.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| TQQQ240531C00072000 | 2024-05-16 3:13PM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 12.50% |
| TQQQ240531C00073000 | 2024-05-16 2:05PM EDT | 73.00 | 0.13 | 0.09 | 0.11 | -0.02 | -13.33% | 35 | 79 | 42.58% |
| TQQQ240531C00075000 | 2024-05-16 3:33PM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| TQQQ240531C00080000 | 2024-05-16 2:24PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531P00035000 | 2024-05-16 12:04PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240531P00040000 | 2024-05-16 3:59PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240531P00044000 | 2024-05-16 3:21PM EDT | 44.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 4 | 7 | 77.34% |
| TQQQ240531P00045000 | 2024-05-16 3:59PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 50.00% |
| TQQQ240531P00046000 | 2024-05-16 3:46PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| TQQQ240531P00046500 | 2024-05-14 9:53AM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TQQQ240531P00047000 | 2024-05-16 1:39PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TQQQ240531P00048000 | 2024-05-16 3:21PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| TQQQ240531P00048500 | 2024-05-16 3:57PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| TQQQ240531P00049000 | 2024-05-16 3:56PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| TQQQ240531P00050000 | 2024-05-16 2:32PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| TQQQ240531P00051000 | 2024-05-16 3:57PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TQQQ240531P00052000 | 2024-05-16 3:50PM EDT | 52.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| TQQQ240531P00052500 | 2024-05-16 10:02AM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TQQQ240531P00053000 | 2024-05-16 2:35PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TQQQ240531P00053500 | 2024-05-16 9:44AM EDT | 53.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240531P00054000 | 2024-05-16 3:58PM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| TQQQ240531P00054500 | 2024-05-16 1:49PM EDT | 54.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| TQQQ240531P00055000 | 2024-05-16 3:58PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| TQQQ240531P00055500 | 2024-05-16 3:45PM EDT | 55.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| TQQQ240531P00056000 | 2024-05-16 3:51PM EDT | 56.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| TQQQ240531P00056500 | 2024-05-16 3:58PM EDT | 56.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| TQQQ240531P00057000 | 2024-05-16 3:57PM EDT | 57.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| TQQQ240531P00057500 | 2024-05-16 3:59PM EDT | 57.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| TQQQ240531P00058000 | 2024-05-16 3:58PM EDT | 58.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| TQQQ240531P00058500 | 2024-05-16 3:57PM EDT | 58.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| TQQQ240531P00059000 | 2024-05-16 3:38PM EDT | 59.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| TQQQ240531P00059500 | 2024-05-16 3:50PM EDT | 59.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| TQQQ240531P00060000 | 2024-05-16 3:58PM EDT | 60.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 6.25% |
| TQQQ240531P00060500 | 2024-05-16 3:57PM EDT | 60.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| TQQQ240531P00061000 | 2024-05-16 3:51PM EDT | 61.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,168 | 0 | 6.25% |
| TQQQ240531P00061500 | 2024-05-16 3:14PM EDT | 61.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| TQQQ240531P00062000 | 2024-05-16 3:53PM EDT | 62.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 3.13% |
| TQQQ240531P00062500 | 2024-05-16 3:53PM EDT | 62.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| TQQQ240531P00063000 | 2024-05-16 3:59PM EDT | 63.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.20% |
| TQQQ240531P00064000 | 2024-05-16 3:58PM EDT | 64.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.00% |
| TQQQ240531P00064500 | 2024-05-16 1:21PM EDT | 64.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TQQQ240531P00065000 | 2024-05-16 3:48PM EDT | 65.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| TQQQ240531P00065500 | 2024-05-16 2:06PM EDT | 65.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ240531P00066000 | 2024-05-16 10:25AM EDT | 66.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240531P00067000 | 2024-05-16 2:23PM EDT | 67.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240531P00068000 | 2024-05-16 3:43PM EDT | 68.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240531P00070000 | 2024-04-30 10:07AM EDT | 70.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TQQQ240531P00080000 | 2024-05-08 9:36AM EDT | 80.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.