ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240614C00035000 | 2024-05-22 12:12PM EDT | 35.00 | 29.98 | 25.10 | 29.85 | 0.00 | - | 3 | 5 | 301.76% |
| TQQQ240614C00040000 | 2024-05-29 9:47AM EDT | 40.00 | 24.80 | 20.10 | 24.60 | 0.00 | - | 100 | 105 | 238.18% |
| TQQQ240614C00045000 | 2024-05-16 11:13AM EDT | 45.00 | 19.30 | 15.15 | 19.50 | 0.00 | - | - | 7 | 188.18% |
| TQQQ240614C00046000 | 2024-05-31 2:04PM EDT | 46.00 | 14.05 | 14.15 | 18.75 | -3.91 | -21.77% | 10 | 3 | 188.23% |
| TQQQ240614C00047000 | 2024-05-24 12:40PM EDT | 47.00 | 18.70 | 13.20 | 17.85 | 0.00 | - | 8 | 8 | 182.71% |
| TQQQ240614C00048000 | 2024-05-31 1:12PM EDT | 48.00 | 12.10 | 12.20 | 16.75 | -3.62 | -23.03% | 4 | 2 | 170.75% |
| TQQQ240614C00049000 | 2024-05-23 10:59AM EDT | 49.00 | 16.45 | 11.20 | 15.75 | 0.00 | - | 3 | 7 | 162.16% |
| TQQQ240614C00049500 | 2024-05-13 1:10PM EDT | 49.50 | 10.45 | 10.75 | 15.30 | 0.00 | - | 11 | 11 | 159.47% |
| TQQQ240614C00050000 | 2024-05-31 3:25PM EDT | 50.00 | 11.15 | 10.25 | 14.75 | -2.35 | -17.41% | 75 | 15 | 153.71% |
| TQQQ240614C00051000 | 2024-05-31 10:30AM EDT | 51.00 | 9.96 | 9.50 | 13.85 | -2.73 | -21.51% | 5 | 11 | 63.09% |
| TQQQ240614C00051500 | 2024-05-17 1:21PM EDT | 51.50 | 11.67 | 9.00 | 13.35 | 0.00 | - | 2 | 18 | 60.74% |
| TQQQ240614C00052000 | 2024-05-31 12:04PM EDT | 52.00 | 8.10 | 8.65 | 12.70 | -5.28 | -39.46% | 52 | 24 | 58.20% |
| TQQQ240614C00052500 | 2024-05-31 2:12PM EDT | 52.50 | 7.96 | 8.20 | 12.15 | -0.24 | -2.93% | 1 | 3 | 55.76% |
| TQQQ240614C00053000 | 2024-05-31 3:39PM EDT | 53.00 | 8.45 | 7.70 | 12.00 | -2.88 | -25.42% | 9 | 38 | 64.26% |
| TQQQ240614C00053500 | 2024-05-14 12:45PM EDT | 53.50 | 7.55 | 7.25 | 11.45 | 0.00 | - | - | 9 | 61.52% |
| TQQQ240614C00054000 | 2024-05-31 1:42PM EDT | 54.00 | 6.68 | 6.80 | 10.75 | -5.63 | -45.74% | 55 | 75 | 54.69% |
| TQQQ240614C00054500 | 2024-05-31 11:31AM EDT | 54.50 | 6.30 | 7.75 | 8.70 | -3.07 | -32.76% | 46 | 27 | 70.26% |
| TQQQ240614C00055000 | 2024-05-31 3:56PM EDT | 55.00 | 7.76 | 7.90 | 8.15 | -1.49 | -16.11% | 236 | 107 | 60.60% |
| TQQQ240614C00055500 | 2024-05-31 2:52PM EDT | 55.50 | 5.95 | 6.40 | 7.80 | -3.20 | -34.97% | 21 | 37 | 67.24% |
| TQQQ240614C00056000 | 2024-05-31 1:15PM EDT | 56.00 | 5.05 | 6.85 | 7.40 | -3.29 | -39.45% | 61 | 185 | 58.11% |
| TQQQ240614C00056500 | 2024-05-31 2:47PM EDT | 56.50 | 4.82 | 6.65 | 6.75 | -4.43 | -47.89% | 29 | 45 | 57.47% |
| TQQQ240614C00057000 | 2024-05-31 3:50PM EDT | 57.00 | 5.65 | 6.20 | 6.30 | -1.30 | -18.71% | 35 | 244 | 55.76% |
| TQQQ240614C00057500 | 2024-05-31 3:50PM EDT | 57.50 | 5.25 | 5.80 | 5.90 | -1.55 | -22.79% | 18 | 160 | 55.42% |
| TQQQ240614C00058000 | 2024-05-31 3:47PM EDT | 58.00 | 4.60 | 5.40 | 5.50 | -1.53 | -24.96% | 300 | 190 | 54.74% |
| TQQQ240614C00059000 | 2024-05-31 3:59PM EDT | 59.00 | 4.40 | 4.60 | 4.70 | -0.55 | -11.11% | 247 | 731 | 52.64% |
| TQQQ240614C00059500 | 2024-05-31 3:59PM EDT | 59.50 | 4.20 | 4.25 | 4.35 | -0.80 | -16.00% | 600 | 19 | 52.44% |
| TQQQ240614C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 3.95 | 3.90 | 4.00 | -0.45 | -10.23% | 4,942 | 931 | 51.90% |
| TQQQ240614C00060500 | 2024-05-31 3:59PM EDT | 60.50 | 3.35 | 3.55 | 3.65 | -0.70 | -17.28% | 405 | 206 | 51.05% |
| TQQQ240614C00061000 | 2024-05-31 3:59PM EDT | 61.00 | 3.15 | 3.20 | 3.30 | -0.50 | -13.70% | 1,264 | 548 | 50.98% |
| TQQQ240614C00061500 | 2024-05-31 3:59PM EDT | 61.50 | 2.96 | 2.92 | 2.97 | -0.57 | -16.15% | 377 | 66 | 49.95% |
| TQQQ240614C00062000 | 2024-05-31 3:59PM EDT | 62.00 | 2.66 | 2.63 | 2.72 | -0.33 | -11.04% | 1,263 | 1,462 | 50.29% |
| TQQQ240614C00062500 | 2024-05-31 3:57PM EDT | 62.50 | 2.18 | 2.34 | 2.40 | -0.55 | -20.15% | 632 | 19 | 48.83% |
| TQQQ240614C00063000 | 2024-05-31 3:59PM EDT | 63.00 | 2.05 | 2.08 | 2.12 | -0.42 | -17.00% | 1,455 | 1,391 | 47.90% |
| TQQQ240614C00063500 | 2024-05-31 3:59PM EDT | 63.50 | 1.83 | 1.82 | 1.91 | -0.38 | -17.19% | 351 | 107 | 48.00% |
| TQQQ240614C00064000 | 2024-05-31 3:53PM EDT | 64.00 | 1.53 | 1.59 | 1.64 | -0.42 | -21.54% | 1,384 | 922 | 46.56% |
| TQQQ240614C00064500 | 2024-05-31 3:57PM EDT | 64.50 | 1.32 | 1.37 | 1.46 | -0.36 | -21.43% | 188 | 124 | 46.63% |
| TQQQ240614C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 1.20 | 1.17 | 1.23 | -0.30 | -20.00% | 2,947 | 2,252 | 45.24% |
| TQQQ240614C00065500 | 2024-05-31 3:56PM EDT | 65.50 | 0.98 | 1.00 | 1.06 | -0.30 | -23.44% | 262 | 209 | 44.78% |
| TQQQ240614C00066000 | 2024-05-31 3:58PM EDT | 66.00 | 0.82 | 0.84 | 0.90 | -0.36 | -30.51% | 1,221 | 832 | 44.14% |
| TQQQ240614C00066500 | 2024-05-31 3:56PM EDT | 66.50 | 0.68 | 0.70 | 0.76 | -0.26 | -27.66% | 488 | 242 | 43.60% |
| TQQQ240614C00067000 | 2024-05-31 3:59PM EDT | 67.00 | 0.62 | 0.58 | 0.64 | -0.25 | -28.74% | 457 | 430 | 43.21% |
| TQQQ240614C00067500 | 2024-05-31 3:40PM EDT | 67.50 | 0.30 | 0.48 | 0.54 | -0.58 | -65.91% | 24 | 175 | 42.97% |
| TQQQ240614C00068000 | 2024-05-31 3:52PM EDT | 68.00 | 0.39 | 0.39 | 0.44 | -0.24 | -38.10% | 406 | 523 | 42.29% |
| TQQQ240614C00068500 | 2024-05-31 2:06PM EDT | 68.50 | 0.19 | 0.32 | 0.38 | -0.43 | -69.35% | 13 | 120 | 42.58% |
| TQQQ240614C00069000 | 2024-05-31 3:53PM EDT | 69.00 | 0.25 | 0.26 | 0.32 | -0.22 | -46.81% | 233 | 338 | 42.58% |
| TQQQ240614C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 0.19 | 0.18 | 0.20 | -0.13 | -40.62% | 1,003 | 1,902 | 41.41% |
| TQQQ240614C00071000 | 2024-05-31 3:45PM EDT | 71.00 | 0.12 | 0.11 | 0.16 | -0.10 | -45.45% | 271 | 295 | 42.97% |
| TQQQ240614C00072000 | 2024-05-31 3:54PM EDT | 72.00 | 0.09 | 0.08 | 0.12 | -0.08 | -47.06% | 96 | 293 | 43.75% |
| TQQQ240614C00073000 | 2024-05-31 3:59PM EDT | 73.00 | 0.06 | 0.05 | 0.09 | -0.05 | -45.45% | 73 | 369 | 44.53% |
| TQQQ240614C00074000 | 2024-05-31 2:49PM EDT | 74.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 12 | 681 | 45.70% |
| TQQQ240614C00075000 | 2024-05-31 11:13AM EDT | 75.00 | 0.03 | 0.03 | 0.06 | -0.03 | -50.00% | 24 | 913 | 47.27% |
| TQQQ240614C00076000 | 2024-05-30 3:10PM EDT | 76.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 15 | 314 | 48.83% |
| TQQQ240614C00077000 | 2024-05-31 10:25AM EDT | 77.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 15 | 386 | 51.56% |
| TQQQ240614C00078000 | 2024-05-31 11:54AM EDT | 78.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 60 | 72 | 50.39% |
| TQQQ240614C00079000 | 2024-05-28 1:15PM EDT | 79.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 14 | 50.00% |
| TQQQ240614C00080000 | 2024-05-30 1:59PM EDT | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 126 | 50.78% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240614P00035000 | 2024-05-31 12:42PM EDT | 35.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 67 | 117.19% |
| TQQQ240614P00040000 | 2024-05-31 2:29PM EDT | 40.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 5 | 225 | 96.88% |
| TQQQ240614P00045000 | 2024-05-31 2:40PM EDT | 45.00 | 0.09 | 0.05 | 0.07 | -0.01 | -10.00% | 21 | 202 | 81.25% |
| TQQQ240614P00046000 | 2024-05-31 2:40PM EDT | 46.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 13 | 151 | 78.52% |
| TQQQ240614P00046500 | 2024-05-29 10:42AM EDT | 46.50 | 0.10 | 0.07 | 0.08 | 0.00 | - | 60 | 108 | 76.95% |
| TQQQ240614P00047000 | 2024-05-31 3:47PM EDT | 47.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 55 | 126 | 75.39% |
| TQQQ240614P00047500 | 2024-05-31 3:48PM EDT | 47.50 | 0.10 | 0.06 | 0.10 | -0.04 | -28.57% | 16 | 27 | 72.85% |
| TQQQ240614P00048000 | 2024-05-31 3:59PM EDT | 48.00 | 0.10 | 0.08 | 0.10 | -0.04 | -28.57% | 104 | 110 | 71.88% |
| TQQQ240614P00048500 | 2024-05-31 10:46AM EDT | 48.50 | 0.18 | 0.09 | 0.11 | +0.04 | +28.57% | 1 | 32 | 70.70% |
| TQQQ240614P00049000 | 2024-05-31 3:39PM EDT | 49.00 | 0.13 | 0.10 | 0.12 | -0.02 | -13.33% | 33 | 129 | 69.53% |
| TQQQ240614P00049500 | 2024-05-31 3:44PM EDT | 49.50 | 0.15 | 0.11 | 0.13 | -0.02 | -11.76% | 22 | 130 | 68.16% |
| TQQQ240614P00050000 | 2024-05-31 3:40PM EDT | 50.00 | 0.12 | 0.12 | 0.14 | -0.07 | -36.84% | 1,101 | 405 | 66.80% |
| TQQQ240614P00050500 | 2024-05-31 3:44PM EDT | 50.50 | 0.18 | 0.13 | 0.16 | -0.01 | -5.26% | 11 | 94 | 65.63% |
| TQQQ240614P00051000 | 2024-05-31 3:26PM EDT | 51.00 | 0.23 | 0.14 | 0.17 | +0.01 | +4.55% | 87 | 217 | 64.06% |
| TQQQ240614P00051500 | 2024-05-31 12:23PM EDT | 51.50 | 0.49 | 0.16 | 0.19 | +0.27 | +122.73% | 12 | 66 | 63.09% |
| TQQQ240614P00052000 | 2024-05-31 3:45PM EDT | 52.00 | 0.24 | 0.18 | 0.21 | -0.09 | -27.27% | 603 | 622 | 62.11% |
| TQQQ240614P00052500 | 2024-05-31 2:43PM EDT | 52.50 | 0.33 | 0.18 | 0.24 | +0.04 | +13.79% | 211 | 211 | 60.55% |
| TQQQ240614P00053000 | 2024-05-31 3:47PM EDT | 53.00 | 0.25 | 0.23 | 0.26 | -0.09 | -26.47% | 362 | 343 | 60.06% |
| TQQQ240614P00053500 | 2024-05-31 3:49PM EDT | 53.50 | 0.29 | 0.26 | 0.29 | -0.08 | -21.62% | 762 | 699 | 59.08% |
| TQQQ240614P00054000 | 2024-05-31 3:23PM EDT | 54.00 | 0.51 | 0.30 | 0.33 | +0.06 | +13.33% | 122 | 611 | 58.50% |
| TQQQ240614P00054500 | 2024-05-31 3:42PM EDT | 54.50 | 0.51 | 0.32 | 0.36 | -0.02 | -3.77% | 198 | 140 | 56.89% |
| TQQQ240614P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 0.42 | 0.38 | 0.41 | -0.19 | -31.15% | 997 | 1,584 | 56.54% |
| TQQQ240614P00055500 | 2024-05-31 3:50PM EDT | 55.50 | 0.54 | 0.43 | 0.46 | -0.12 | -18.18% | 293 | 192 | 55.66% |
| TQQQ240614P00056000 | 2024-05-31 3:29PM EDT | 56.00 | 0.65 | 0.47 | 0.53 | +0.02 | +3.17% | 699 | 798 | 54.79% |
| TQQQ240614P00056500 | 2024-05-31 3:50PM EDT | 56.50 | 0.70 | 0.54 | 0.60 | -0.02 | -2.78% | 426 | 178 | 54.15% |
| TQQQ240614P00057000 | 2024-05-31 3:54PM EDT | 57.00 | 0.73 | 0.61 | 0.68 | -0.09 | -10.98% | 845 | 744 | 53.42% |
| TQQQ240614P00057500 | 2024-05-31 3:55PM EDT | 57.50 | 0.78 | 0.70 | 0.76 | -0.24 | -23.53% | 389 | 643 | 52.78% |
| TQQQ240614P00058000 | 2024-05-31 3:56PM EDT | 58.00 | 0.88 | 0.79 | 0.86 | -0.27 | -23.48% | 795 | 1,307 | 52.15% |
| TQQQ240614P00059000 | 2024-05-31 3:59PM EDT | 59.00 | 1.04 | 1.02 | 1.08 | -0.16 | -13.33% | 1,144 | 845 | 50.93% |
| TQQQ240614P00059500 | 2024-05-31 3:55PM EDT | 59.50 | 1.29 | 1.15 | 1.21 | -0.07 | -5.15% | 431 | 149 | 50.29% |
| TQQQ240614P00060000 | 2024-05-31 3:59PM EDT | 60.00 | 1.29 | 1.26 | 1.35 | -0.45 | -25.86% | 1,927 | 1,375 | 50.29% |
| TQQQ240614P00060500 | 2024-05-31 3:59PM EDT | 60.50 | 1.46 | 1.43 | 1.50 | -0.23 | -13.61% | 85 | 58 | 49.51% |
| TQQQ240614P00061000 | 2024-05-31 3:56PM EDT | 61.00 | 1.78 | 1.60 | 1.67 | -0.32 | -15.24% | 754 | 459 | 48.85% |
| TQQQ240614P00061500 | 2024-05-31 3:40PM EDT | 61.50 | 2.51 | 1.77 | 1.86 | +0.33 | +15.14% | 85 | 132 | 48.29% |
| TQQQ240614P00062000 | 2024-05-31 3:57PM EDT | 62.00 | 2.04 | 1.97 | 2.06 | -0.14 | -6.42% | 268 | 769 | 47.61% |
| TQQQ240614P00062500 | 2024-05-31 3:41PM EDT | 62.50 | 2.37 | 2.18 | 2.27 | -0.13 | -5.20% | 332 | 54 | 46.80% |
| TQQQ240614P00063000 | 2024-05-31 3:56PM EDT | 63.00 | 2.64 | 2.41 | 2.50 | -0.03 | -1.12% | 508 | 585 | 46.05% |
| TQQQ240614P00063500 | 2024-05-31 3:59PM EDT | 63.50 | 2.80 | 2.66 | 2.75 | -0.25 | -8.20% | 104 | 112 | 45.36% |
| TQQQ240614P00064000 | 2024-05-31 3:51PM EDT | 64.00 | 3.00 | 2.92 | 3.05 | -0.20 | -6.25% | 308 | 1,352 | 45.31% |
| TQQQ240614P00064500 | 2024-05-31 3:40PM EDT | 64.50 | 4.29 | 3.20 | 3.30 | +1.10 | +34.48% | 109 | 53 | 43.85% |
| TQQQ240614P00065000 | 2024-05-31 3:54PM EDT | 65.00 | 3.80 | 3.55 | 3.65 | -0.30 | -7.32% | 653 | 1,107 | 44.14% |
| TQQQ240614P00065500 | 2024-05-31 11:58AM EDT | 65.50 | 6.32 | 3.85 | 3.95 | +2.87 | +83.19% | 140 | 206 | 42.92% |
| TQQQ240614P00066000 | 2024-05-31 3:58PM EDT | 66.00 | 4.45 | 4.20 | 4.30 | +0.15 | +3.49% | 116 | 1,116 | 42.43% |
| TQQQ240614P00066500 | 2024-05-29 9:30AM EDT | 66.50 | 6.70 | 4.55 | 4.65 | +3.00 | +81.08% | 1 | 188 | 41.55% |
| TQQQ240614P00067000 | 2024-05-31 12:02PM EDT | 67.00 | 7.58 | 4.95 | 5.05 | +3.58 | +89.50% | 2 | 22 | 41.55% |
| TQQQ240614P00067500 | 2024-05-24 1:18PM EDT | 67.50 | 3.55 | 5.30 | 5.45 | 0.00 | - | 85 | 148 | 41.16% |
| TQQQ240614P00068000 | 2024-05-31 10:03AM EDT | 68.00 | 9.00 | 5.70 | 5.85 | +3.60 | +66.67% | 17 | 76 | 40.33% |
| TQQQ240614P00068500 | 2024-05-31 11:55AM EDT | 68.50 | 8.98 | 4.20 | 8.00 | +2.23 | +33.04% | 1 | 69 | 85.79% |
| TQQQ240614P00069000 | 2024-05-31 3:58PM EDT | 69.00 | 6.92 | 4.70 | 8.80 | +1.32 | +23.57% | 11 | 2 | 95.61% |
| TQQQ240614P00070000 | 2024-05-31 12:09PM EDT | 70.00 | 10.05 | 5.75 | 9.75 | +3.70 | +58.27% | 1 | 191 | 100.34% |
| TQQQ240614P00071000 | 2024-05-29 12:42PM EDT | 71.00 | 6.20 | 6.70 | 10.70 | 0.00 | - | 1 | 36 | 104.79% |
| TQQQ240614P00072000 | 2024-05-29 9:31AM EDT | 72.00 | 7.65 | 7.70 | 11.65 | 0.00 | - | 1 | 2 | 109.03% |
| TQQQ240614P00073000 | 2024-05-29 12:52PM EDT | 73.00 | 7.85 | 8.65 | 12.65 | 0.00 | - | 1 | 1 | 51.27% |
| TQQQ240614P00074000 | 2024-05-30 1:53PM EDT | 74.00 | 10.50 | 9.30 | 14.00 | 0.00 | - | 600 | 11 | 54.69% |
© 2024 Yahoo. Todos los derechos reservados.