U.S. markets open in 1 hour 4 minutes
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,807.00 -11.00 (-0.03%) F Nasdaq
19,955.00 +33.75 (+0.17%) E-mini Russell 2000 Index Futur
2,043.10 -3.00 (-0.15%) Petróleo
80.36 +0.03 (+0.04%) Oro
2,328.90 -0.10 (-0.00%)
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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719C00048000 | 2024-06-14 1:19PM EDT | 48.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 0.00% |
| TQQQ240719C00049000 | 2024-06-13 10:35AM EDT | 49.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TQQQ240719C00050000 | 2024-06-17 1:08PM EDT | 50.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 0.00% |
| TQQQ240719C00051000 | 2024-06-17 9:41AM EDT | 51.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 25 | 202 | 0.00% |
| TQQQ240719C00052000 | 2024-06-14 10:08AM EDT | 52.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| TQQQ240719C00053000 | 2024-06-14 10:07AM EDT | 53.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TQQQ240719C00054000 | 2024-06-13 9:56AM EDT | 54.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 683 | 537 | 0.00% |
| TQQQ240719C00055000 | 2024-06-17 1:36PM EDT | 55.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 0.00% |
| TQQQ240719C00056000 | 2024-06-12 3:21PM EDT | 56.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| TQQQ240719C00057000 | 2024-06-13 11:47AM EDT | 57.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 258 | 0.00% |
| TQQQ240719C00058000 | 2024-06-17 11:01AM EDT | 58.00 | 17.16 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| TQQQ240719C00059000 | 2024-06-13 11:09AM EDT | 59.00 | 14.39 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| TQQQ240719C00060000 | 2024-06-17 3:46PM EDT | 60.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 110 | 1,383 | 0.00% |
| TQQQ240719C00061000 | 2024-06-17 1:06PM EDT | 61.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 0.00% |
| TQQQ240719C00062000 | 2024-06-17 12:06PM EDT | 62.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 18 | 663 | 0.00% |
| TQQQ240719C00063000 | 2024-06-17 3:13PM EDT | 63.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3,036 | 0.00% |
| TQQQ240719C00064000 | 2024-06-17 3:57PM EDT | 64.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 41 | 1,094 | 0.00% |
| TQQQ240719C00065000 | 2024-06-17 3:51PM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 294 | 3,476 | 0.00% |
| TQQQ240719C00066000 | 2024-06-17 12:24PM EDT | 66.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 14 | 1,371 | 0.00% |
| TQQQ240719C00067000 | 2024-06-17 3:14PM EDT | 67.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 29 | 950 | 0.00% |
| TQQQ240719C00068000 | 2024-06-17 3:55PM EDT | 68.00 | 10.28 | 0.00 | 0.00 | 0.00 | - | 54 | 1,466 | 0.00% |
| TQQQ240719C00069000 | 2024-06-17 2:00PM EDT | 69.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 65 | 1,309 | 0.00% |
| TQQQ240719C00070000 | 2024-06-17 3:42PM EDT | 70.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 204 | 1,799 | 0.00% |
| TQQQ240719C00071000 | 2024-06-17 3:50PM EDT | 71.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 76 | 615 | 0.00% |
| TQQQ240719C00072000 | 2024-06-17 3:55PM EDT | 72.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 343 | 4,924 | 0.00% |
| TQQQ240719C00073000 | 2024-06-17 3:59PM EDT | 73.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 677 | 739 | 0.00% |
| TQQQ240719C00074000 | 2024-06-17 3:46PM EDT | 74.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 226 | 419 | 0.00% |
| TQQQ240719C00075000 | 2024-06-17 3:52PM EDT | 75.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 763 | 1,347 | 0.00% |
| TQQQ240719C00076000 | 2024-06-17 3:58PM EDT | 76.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 714 | 852 | 0.00% |
| TQQQ240719C00077000 | 2024-06-17 3:54PM EDT | 77.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 208 | 237 | 0.20% |
| TQQQ240719C00078000 | 2024-06-17 3:55PM EDT | 78.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 187 | 818 | 1.56% |
| TQQQ240719C00079000 | 2024-06-17 3:50PM EDT | 79.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 892 | 1,134 | 3.13% |
| TQQQ240719C00080000 | 2024-06-17 3:57PM EDT | 80.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1,212 | 2,133 | 3.13% |
| TQQQ240719C00081000 | 2024-06-17 3:59PM EDT | 81.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 101 | 398 | 6.25% |
| TQQQ240719C00082000 | 2024-06-17 3:49PM EDT | 82.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3,026 | 2,972 | 6.25% |
| TQQQ240719C00083000 | 2024-06-17 3:59PM EDT | 83.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 116 | 442 | 6.25% |
| TQQQ240719C00084000 | 2024-06-17 3:50PM EDT | 84.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1,062 | 1,063 | 6.25% |
| TQQQ240719C00085000 | 2024-06-17 3:55PM EDT | 85.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 470 | 798 | 6.25% |
| TQQQ240719C00090000 | 2024-06-17 3:23PM EDT | 90.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 372 | 493 | 12.50% |
| TQQQ240719C00095000 | 2024-06-17 3:49PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 226 | 273 | 12.50% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719P00048000 | 2024-06-17 3:07PM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 461 | 25.00% |
| TQQQ240719P00049000 | 2024-06-17 2:42PM EDT | 49.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 11 | 107 | 25.00% |
| TQQQ240719P00050000 | 2024-06-17 3:18PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 19 | 617 | 25.00% |
| TQQQ240719P00051000 | 2024-06-14 11:37AM EDT | 51.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 215 | 25.00% |
| TQQQ240719P00052000 | 2024-06-17 12:49PM EDT | 52.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 506 | 25.00% |
| TQQQ240719P00053000 | 2024-06-17 2:16PM EDT | 53.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 196 | 25.00% |
| TQQQ240719P00054000 | 2024-06-17 3:43PM EDT | 54.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 18 | 159 | 25.00% |
| TQQQ240719P00055000 | 2024-06-17 3:49PM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 206 | 3,215 | 25.00% |
| TQQQ240719P00056000 | 2024-06-17 1:08PM EDT | 56.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 431 | 25.00% |
| TQQQ240719P00057000 | 2024-06-17 2:25PM EDT | 57.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 70 | 625 | 25.00% |
| TQQQ240719P00058000 | 2024-06-17 2:54PM EDT | 58.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 30 | 569 | 25.00% |
| TQQQ240719P00059000 | 2024-06-17 3:44PM EDT | 59.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 39 | 337 | 25.00% |
| TQQQ240719P00060000 | 2024-06-17 3:35PM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 136 | 1,189 | 25.00% |
| TQQQ240719P00061000 | 2024-06-17 3:34PM EDT | 61.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 49 | 323 | 12.50% |
| TQQQ240719P00062000 | 2024-06-17 3:57PM EDT | 62.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 123 | 498 | 12.50% |
| TQQQ240719P00063000 | 2024-06-17 3:39PM EDT | 63.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 193 | 1,135 | 12.50% |
| TQQQ240719P00064000 | 2024-06-17 3:59PM EDT | 64.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 58 | 2,078 | 12.50% |
| TQQQ240719P00065000 | 2024-06-17 3:58PM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 407 | 2,078 | 12.50% |
| TQQQ240719P00066000 | 2024-06-17 3:57PM EDT | 66.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 200 | 943 | 12.50% |
| TQQQ240719P00067000 | 2024-06-17 3:53PM EDT | 67.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 478 | 938 | 12.50% |
| TQQQ240719P00068000 | 2024-06-17 3:53PM EDT | 68.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 125 | 223 | 12.50% |
| TQQQ240719P00069000 | 2024-06-17 3:53PM EDT | 69.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 128 | 331 | 6.25% |
| TQQQ240719P00070000 | 2024-06-17 3:59PM EDT | 70.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 616 | 671 | 6.25% |
| TQQQ240719P00071000 | 2024-06-17 2:47PM EDT | 71.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 98 | 732 | 6.25% |
| TQQQ240719P00072000 | 2024-06-17 3:59PM EDT | 72.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 516 | 541 | 6.25% |
| TQQQ240719P00073000 | 2024-06-17 3:58PM EDT | 73.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 407 | 328 | 3.13% |
| TQQQ240719P00074000 | 2024-06-17 3:59PM EDT | 74.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 377 | 562 | 3.13% |
| TQQQ240719P00075000 | 2024-06-17 3:59PM EDT | 75.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 458 | 409 | 3.13% |
| TQQQ240719P00076000 | 2024-06-17 3:44PM EDT | 76.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 90 | 99 | 1.56% |
| TQQQ240719P00077000 | 2024-06-17 3:59PM EDT | 77.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 515 | 411 | 0.00% |
| TQQQ240719P00078000 | 2024-06-17 3:17PM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 0.00% |
| TQQQ240719P00079000 | 2024-06-17 3:45PM EDT | 79.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| TQQQ240719P00080000 | 2024-06-17 3:59PM EDT | 80.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 66 | 42 | 0.00% |
| TQQQ240719P00081000 | 2024-06-17 1:40PM EDT | 81.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240719P00082000 | 2024-06-13 10:11AM EDT | 82.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| TQQQ240719P00084000 | 2024-06-06 3:04PM EDT | 84.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| TQQQ240719P00085000 | 2024-06-17 1:15PM EDT | 85.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 61 | 54 | 0.00% |
| TQQQ240719P00095000 | 2024-06-14 10:55AM EDT | 95.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.