U.S. markets open in 1 hour 4 minutes
F S&P 500
5,479.00 +0.50 (+0.01%) F Dow Jones
38,807.00 -11.00 (-0.03%) F Nasdaq
19,955.50 +34.25 (+0.17%) E-mini Russell 2000 Index Futur
2,042.90 -3.20 (-0.16%) Petróleo
80.36 +0.03 (+0.04%) Oro
2,328.30 -0.70 (-0.03%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712C00040000 | 2024-06-07 9:32AM EDT | 40.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 0.00% |
| TQQQ240712C00050000 | 2024-06-14 10:47AM EDT | 50.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ240712C00054000 | 2024-06-14 11:09AM EDT | 54.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TQQQ240712C00055000 | 2024-06-17 2:43PM EDT | 55.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TQQQ240712C00056000 | 2024-06-17 2:43PM EDT | 56.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| TQQQ240712C00057000 | 2024-06-14 10:50AM EDT | 57.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TQQQ240712C00058000 | 2024-06-17 11:53AM EDT | 58.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| TQQQ240712C00058500 | 2024-06-07 2:40PM EDT | 58.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240712C00059000 | 2024-06-14 1:47PM EDT | 59.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| TQQQ240712C00059500 | 2024-06-06 10:22AM EDT | 59.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ240712C00060000 | 2024-06-17 1:33PM EDT | 60.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| TQQQ240712C00060500 | 2024-05-30 9:55AM EDT | 60.50 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240712C00061000 | 2024-06-14 3:38PM EDT | 61.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TQQQ240712C00061500 | 2024-06-11 1:28PM EDT | 61.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TQQQ240712C00062000 | 2024-06-17 12:02PM EDT | 62.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TQQQ240712C00062500 | 2024-06-13 2:08PM EDT | 62.50 | 10.86 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| TQQQ240712C00063000 | 2024-06-14 1:52PM EDT | 63.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 0.00% |
| TQQQ240712C00063500 | 2024-06-14 3:58PM EDT | 63.50 | 10.71 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| TQQQ240712C00064000 | 2024-06-14 11:18AM EDT | 64.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TQQQ240712C00064500 | 2024-06-14 3:13PM EDT | 64.50 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| TQQQ240712C00065000 | 2024-06-17 12:17PM EDT | 65.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 0.00% |
| TQQQ240712C00065500 | 2024-06-17 11:08AM EDT | 65.50 | 10.22 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TQQQ240712C00066000 | 2024-06-17 2:22PM EDT | 66.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 15 | 99 | 0.00% |
| TQQQ240712C00066500 | 2024-06-17 2:16PM EDT | 66.50 | 11.57 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| TQQQ240712C00067000 | 2024-06-17 2:25PM EDT | 67.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| TQQQ240712C00067500 | 2024-06-14 11:53AM EDT | 67.50 | 7.14 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| TQQQ240712C00068000 | 2024-06-17 12:54PM EDT | 68.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 47 | 59 | 0.00% |
| TQQQ240712C00068500 | 2024-06-14 12:28PM EDT | 68.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TQQQ240712C00069000 | 2024-06-17 1:04PM EDT | 69.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 0.00% |
| TQQQ240712C00069500 | 2024-06-12 11:41AM EDT | 69.50 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TQQQ240712C00070000 | 2024-06-17 3:17PM EDT | 70.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 787 | 911 | 0.00% |
| TQQQ240712C00070500 | 2024-06-17 2:54PM EDT | 70.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| TQQQ240712C00071000 | 2024-06-17 1:52PM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 106 | 120 | 0.00% |
| TQQQ240712C00072000 | 2024-06-17 3:14PM EDT | 72.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 286 | 188 | 0.00% |
| TQQQ240712C00073000 | 2024-06-17 1:39PM EDT | 73.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 229 | 234 | 0.00% |
| TQQQ240712C00074000 | 2024-06-17 3:59PM EDT | 74.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 26 | 0.00% |
| TQQQ240712C00075000 | 2024-06-17 3:59PM EDT | 75.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 246 | 432 | 0.00% |
| TQQQ240712C00076000 | 2024-06-17 2:37PM EDT | 76.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 50 | 48 | 0.00% |
| TQQQ240712C00076500 | 2024-06-17 2:37PM EDT | 76.50 | 4.02 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| TQQQ240712C00077000 | 2024-06-17 3:51PM EDT | 77.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 90 | 50 | 0.20% |
| TQQQ240712C00077500 | 2024-06-17 3:26PM EDT | 77.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.78% |
| TQQQ240712C00078000 | 2024-06-17 3:58PM EDT | 78.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 66 | 52 | 1.56% |
| TQQQ240712C00080000 | 2024-06-17 3:59PM EDT | 80.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 242 | 331 | 3.13% |
| TQQQ240712C00085000 | 2024-06-17 3:43PM EDT | 85.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 243 | 340 | 12.50% |
| TQQQ240712C00090000 | 2024-06-17 3:59PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 174 | 166 | 12.50% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240712P00035000 | 2024-06-17 12:24PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 50.00% |
| TQQQ240712P00040000 | 2024-06-14 1:45PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| TQQQ240712P00045000 | 2024-06-17 3:44PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| TQQQ240712P00050000 | 2024-06-14 3:50PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 433 | 25.00% |
| TQQQ240712P00054000 | 2024-06-17 12:01PM EDT | 54.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 118 | 25.00% |
| TQQQ240712P00055000 | 2024-06-13 3:52PM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 49 | 141 | 25.00% |
| TQQQ240712P00056000 | 2024-06-17 1:37PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 25.00% |
| TQQQ240712P00057000 | 2024-06-14 10:54AM EDT | 57.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| TQQQ240712P00058000 | 2024-06-17 2:30PM EDT | 58.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 82 | 25.00% |
| TQQQ240712P00058500 | 2024-06-17 11:10AM EDT | 58.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 25.00% |
| TQQQ240712P00059000 | 2024-06-17 1:41PM EDT | 59.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 254 | 25.00% |
| TQQQ240712P00059500 | 2024-06-17 1:41PM EDT | 59.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| TQQQ240712P00060000 | 2024-06-17 3:57PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 396 | 25.00% |
| TQQQ240712P00060500 | 2024-06-17 3:05PM EDT | 60.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TQQQ240712P00061000 | 2024-06-17 2:35PM EDT | 61.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 140 | 195 | 25.00% |
| TQQQ240712P00061500 | 2024-06-17 2:24PM EDT | 61.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 25.00% |
| TQQQ240712P00062000 | 2024-06-17 3:48PM EDT | 62.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 76 | 148 | 25.00% |
| TQQQ240712P00062500 | 2024-06-14 11:50AM EDT | 62.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| TQQQ240712P00063000 | 2024-06-17 3:45PM EDT | 63.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 29 | 98 | 12.50% |
| TQQQ240712P00063500 | 2024-06-17 3:54PM EDT | 63.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TQQQ240712P00064000 | 2024-06-17 3:50PM EDT | 64.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 194 | 12.50% |
| TQQQ240712P00064500 | 2024-06-17 11:09AM EDT | 64.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 12.50% |
| TQQQ240712P00065000 | 2024-06-17 3:17PM EDT | 65.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 162 | 299 | 12.50% |
| TQQQ240712P00065500 | 2024-06-17 1:14PM EDT | 65.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 12.50% |
| TQQQ240712P00066000 | 2024-06-17 3:40PM EDT | 66.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 54 | 112 | 12.50% |
| TQQQ240712P00066500 | 2024-06-17 2:59PM EDT | 66.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| TQQQ240712P00067000 | 2024-06-17 2:42PM EDT | 67.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 20 | 115 | 12.50% |
| TQQQ240712P00067500 | 2024-06-17 2:26PM EDT | 67.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 12.50% |
| TQQQ240712P00068000 | 2024-06-17 3:50PM EDT | 68.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 35 | 64 | 12.50% |
| TQQQ240712P00068500 | 2024-06-17 1:50PM EDT | 68.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 12.50% |
| TQQQ240712P00069000 | 2024-06-17 3:27PM EDT | 69.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 40 | 82 | 12.50% |
| TQQQ240712P00069500 | 2024-06-17 3:49PM EDT | 69.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 121 | 130 | 12.50% |
| TQQQ240712P00070000 | 2024-06-17 3:53PM EDT | 70.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 333 | 408 | 6.25% |
| TQQQ240712P00070500 | 2024-06-17 10:45AM EDT | 70.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 6.25% |
| TQQQ240712P00071000 | 2024-06-17 3:12PM EDT | 71.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 6.25% |
| TQQQ240712P00072000 | 2024-06-17 3:29PM EDT | 72.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 270 | 1,349 | 6.25% |
| TQQQ240712P00073000 | 2024-06-17 3:46PM EDT | 73.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 172 | 110 | 6.25% |
| TQQQ240712P00074000 | 2024-06-17 2:28PM EDT | 74.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 81 | 88 | 3.13% |
| TQQQ240712P00075000 | 2024-06-17 3:46PM EDT | 75.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 178 | 129 | 3.13% |
| TQQQ240712P00080000 | 2024-06-17 3:31PM EDT | 80.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 41 | 24 | 0.00% |
| TQQQ240712P00085000 | 2024-06-17 2:02PM EDT | 85.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.