U.S. markets open in 1 hour 1 minute
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,802.00 -16.00 (-0.04%) F Nasdaq
19,957.25 +36.00 (+0.18%) E-mini Russell 2000 Index Futur
2,042.90 -3.20 (-0.16%) Petróleo
80.38 +0.05 (+0.06%) Oro
2,328.70 -0.30 (-0.01%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705C00035000 | 2024-06-12 12:13PM EDT | 35.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TQQQ240705C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 34.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240705C00045000 | 2024-06-14 12:54PM EDT | 45.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TQQQ240705C00050000 | 2024-06-17 3:41PM EDT | 50.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TQQQ240705C00054000 | 2024-06-17 3:22PM EDT | 54.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ240705C00055000 | 2024-06-17 12:38PM EDT | 55.00 | 20.86 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| TQQQ240705C00056000 | 2024-05-31 10:20AM EDT | 56.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TQQQ240705C00057000 | 2024-06-05 10:47AM EDT | 57.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TQQQ240705C00058000 | 2024-06-17 1:05PM EDT | 58.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| TQQQ240705C00058500 | 2024-06-12 2:12PM EDT | 58.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TQQQ240705C00059000 | 2024-06-17 1:35PM EDT | 59.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| TQQQ240705C00059500 | 2024-06-11 12:35PM EDT | 59.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TQQQ240705C00060000 | 2024-06-17 12:29PM EDT | 60.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 12 | 202 | 0.00% |
| TQQQ240705C00060500 | 2024-06-17 12:57PM EDT | 60.50 | 15.84 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| TQQQ240705C00061000 | 2024-06-17 12:48PM EDT | 61.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| TQQQ240705C00061500 | 2024-06-17 11:24AM EDT | 61.50 | 13.11 | 0.00 | 0.00 | 0.00 | - | 171 | 182 | 0.00% |
| TQQQ240705C00062000 | 2024-06-17 3:15PM EDT | 62.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| TQQQ240705C00062500 | 2024-06-17 3:08PM EDT | 62.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| TQQQ240705C00063000 | 2024-06-17 2:55PM EDT | 63.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,651 | 0.00% |
| TQQQ240705C00063500 | 2024-06-17 11:02AM EDT | 63.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TQQQ240705C00064000 | 2024-06-17 12:15PM EDT | 64.00 | 11.34 | 0.00 | 0.00 | 0.00 | - | 53 | 186 | 0.00% |
| TQQQ240705C00064500 | 2024-06-12 10:19AM EDT | 64.50 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| TQQQ240705C00065000 | 2024-06-17 3:45PM EDT | 65.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 14 | 143 | 0.00% |
| TQQQ240705C00065500 | 2024-06-14 3:10PM EDT | 65.50 | 9.13 | 0.00 | 0.00 | 0.00 | - | 21 | 54 | 0.00% |
| TQQQ240705C00066000 | 2024-06-17 11:04AM EDT | 66.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 7 | 119 | 0.00% |
| TQQQ240705C00066500 | 2024-06-13 11:58AM EDT | 66.50 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 0.00% |
| TQQQ240705C00067000 | 2024-06-17 12:53PM EDT | 67.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 11 | 297 | 0.00% |
| TQQQ240705C00067500 | 2024-06-17 12:22PM EDT | 67.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 5 | 141 | 0.00% |
| TQQQ240705C00068000 | 2024-06-17 2:05PM EDT | 68.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 20 | 438 | 0.00% |
| TQQQ240705C00068500 | 2024-06-17 3:47PM EDT | 68.50 | 9.24 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| TQQQ240705C00069000 | 2024-06-17 3:56PM EDT | 69.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 52 | 165 | 0.00% |
| TQQQ240705C00069500 | 2024-06-14 3:25PM EDT | 69.50 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| TQQQ240705C00070000 | 2024-06-17 3:32PM EDT | 70.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1,627 | 1,392 | 0.00% |
| TQQQ240705C00070500 | 2024-06-17 2:20PM EDT | 70.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| TQQQ240705C00071000 | 2024-06-17 3:18PM EDT | 71.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 131 | 384 | 0.00% |
| TQQQ240705C00072000 | 2024-06-17 3:34PM EDT | 72.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 156 | 491 | 0.00% |
| TQQQ240705C00073000 | 2024-06-17 3:59PM EDT | 73.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 323 | 260 | 0.00% |
| TQQQ240705C00074000 | 2024-06-17 3:58PM EDT | 74.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 223 | 591 | 0.00% |
| TQQQ240705C00075000 | 2024-06-17 3:57PM EDT | 75.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 415 | 277 | 0.00% |
| TQQQ240705C00076000 | 2024-06-17 3:51PM EDT | 76.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 157 | 1,854 | 0.00% |
| TQQQ240705C00077000 | 2024-06-17 3:57PM EDT | 77.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 277 | 183 | 0.39% |
| TQQQ240705C00078000 | 2024-06-17 3:57PM EDT | 78.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 423 | 330 | 1.56% |
| TQQQ240705C00079000 | 2024-06-17 3:50PM EDT | 79.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 383 | 335 | 3.13% |
| TQQQ240705C00080000 | 2024-06-17 3:58PM EDT | 80.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 454 | 402 | 6.25% |
| TQQQ240705C00081000 | 2024-06-17 3:18PM EDT | 81.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 943 | 252 | 6.25% |
| TQQQ240705C00082000 | 2024-06-17 3:39PM EDT | 82.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 62 | 115 | 6.25% |
| TQQQ240705C00083000 | 2024-06-17 3:47PM EDT | 83.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 70 | 50 | 6.25% |
| TQQQ240705C00084000 | 2024-06-17 3:53PM EDT | 84.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 61 | 45 | 12.50% |
| TQQQ240705C00085000 | 2024-06-17 3:59PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 172 | 175 | 12.50% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705P00035000 | 2024-06-17 10:01AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 84 | 50.00% |
| TQQQ240705P00040000 | 2024-06-17 3:09PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 124 | 50.00% |
| TQQQ240705P00045000 | 2024-06-17 3:47PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 504 | 50.00% |
| TQQQ240705P00050000 | 2024-06-17 3:47PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 303 | 50.00% |
| TQQQ240705P00054000 | 2024-06-17 3:46PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 161 | 25.00% |
| TQQQ240705P00055000 | 2024-06-17 3:54PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 504 | 25.00% |
| TQQQ240705P00056000 | 2024-06-17 3:40PM EDT | 56.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 24 | 142 | 25.00% |
| TQQQ240705P00057000 | 2024-06-17 3:40PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 25.00% |
| TQQQ240705P00058000 | 2024-06-17 3:09PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 182 | 308 | 25.00% |
| TQQQ240705P00058500 | 2024-06-12 1:23PM EDT | 58.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 25.00% |
| TQQQ240705P00059000 | 2024-06-17 2:39PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| TQQQ240705P00059500 | 2024-06-12 11:44AM EDT | 59.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| TQQQ240705P00060000 | 2024-06-17 3:59PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 180 | 990 | 25.00% |
| TQQQ240705P00060500 | 2024-06-17 11:46AM EDT | 60.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 189 | 25.00% |
| TQQQ240705P00061000 | 2024-06-14 12:19PM EDT | 61.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 16 | 255 | 25.00% |
| TQQQ240705P00061500 | 2024-06-17 3:47PM EDT | 61.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 38 | 74 | 25.00% |
| TQQQ240705P00062000 | 2024-06-17 10:45AM EDT | 62.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 24 | 142 | 25.00% |
| TQQQ240705P00062500 | 2024-06-17 1:57PM EDT | 62.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 18 | 89 | 25.00% |
| TQQQ240705P00063000 | 2024-06-17 2:03PM EDT | 63.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 46 | 162 | 25.00% |
| TQQQ240705P00063500 | 2024-06-17 3:31PM EDT | 63.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 79 | 119 | 25.00% |
| TQQQ240705P00064000 | 2024-06-17 3:39PM EDT | 64.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 141 | 174 | 25.00% |
| TQQQ240705P00064500 | 2024-06-17 1:06PM EDT | 64.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 97 | 25.00% |
| TQQQ240705P00065000 | 2024-06-17 3:44PM EDT | 65.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 109 | 305 | 12.50% |
| TQQQ240705P00065500 | 2024-06-17 2:12PM EDT | 65.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 24 | 91 | 12.50% |
| TQQQ240705P00066000 | 2024-06-17 3:10PM EDT | 66.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 80 | 442 | 12.50% |
| TQQQ240705P00066500 | 2024-06-17 3:44PM EDT | 66.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 236 | 12.50% |
| TQQQ240705P00067000 | 2024-06-17 3:57PM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 75 | 253 | 12.50% |
| TQQQ240705P00067500 | 2024-06-17 2:12PM EDT | 67.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 30 | 127 | 12.50% |
| TQQQ240705P00068000 | 2024-06-17 3:52PM EDT | 68.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 310 | 357 | 12.50% |
| TQQQ240705P00068500 | 2024-06-17 3:54PM EDT | 68.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 37 | 120 | 12.50% |
| TQQQ240705P00069000 | 2024-06-17 3:57PM EDT | 69.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 55 | 316 | 12.50% |
| TQQQ240705P00069500 | 2024-06-17 3:58PM EDT | 69.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 33 | 30 | 12.50% |
| TQQQ240705P00070000 | 2024-06-17 3:48PM EDT | 70.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,216 | 989 | 12.50% |
| TQQQ240705P00070500 | 2024-06-17 1:44PM EDT | 70.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 86 | 223 | 12.50% |
| TQQQ240705P00071000 | 2024-06-17 3:57PM EDT | 71.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 468 | 525 | 6.25% |
| TQQQ240705P00072000 | 2024-06-17 3:57PM EDT | 72.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 682 | 919 | 6.25% |
| TQQQ240705P00073000 | 2024-06-17 3:49PM EDT | 73.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 219 | 328 | 6.25% |
| TQQQ240705P00074000 | 2024-06-17 3:59PM EDT | 74.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 350 | 227 | 6.25% |
| TQQQ240705P00075000 | 2024-06-17 3:57PM EDT | 75.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 583 | 472 | 3.13% |
| TQQQ240705P00076000 | 2024-06-17 3:58PM EDT | 76.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 155 | 182 | 1.56% |
| TQQQ240705P00077000 | 2024-06-17 3:59PM EDT | 77.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 217 | 189 | 0.00% |
| TQQQ240705P00078000 | 2024-06-17 3:54PM EDT | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 56 | 83 | 0.00% |
| TQQQ240705P00080000 | 2024-06-17 11:03AM EDT | 80.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 88 | 59 | 0.00% |
| TQQQ240705P00081000 | 2024-06-17 12:28PM EDT | 81.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240705P00082000 | 2024-06-17 2:11PM EDT | 82.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.