U.S. markets open in 1 hour
F S&P 500
5,479.00 +0.50 (+0.01%) F Dow Jones
38,802.00 -16.00 (-0.04%) F Nasdaq
19,955.75 +34.50 (+0.17%) E-mini Russell 2000 Index Futur
2,043.00 -3.10 (-0.15%) Petróleo
80.40 +0.07 (+0.09%) Oro
2,329.60 +0.60 (+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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726C00035000 | 2024-06-12 11:23AM EDT | 35.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240726C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 34.48 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TQQQ240726C00050000 | 2024-06-13 1:25PM EDT | 50.00 | 22.96 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| TQQQ240726C00055000 | 2024-06-12 11:23AM EDT | 55.00 | 17.54 | 0.00 | 0.00 | 0.00 | - | - | 211 | 0.00% |
| TQQQ240726C00057000 | 2024-06-17 10:24AM EDT | 57.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240726C00058000 | 2024-06-11 3:23PM EDT | 58.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TQQQ240726C00059000 | 2024-06-17 3:59PM EDT | 59.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| TQQQ240726C00060000 | 2024-06-17 10:21AM EDT | 60.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TQQQ240726C00061000 | 2024-06-17 1:27PM EDT | 61.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ240726C00062000 | 2024-06-14 12:25PM EDT | 62.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| TQQQ240726C00062500 | 2024-06-12 2:00PM EDT | 62.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TQQQ240726C00063000 | 2024-06-14 11:59AM EDT | 63.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| TQQQ240726C00063500 | 2024-06-14 11:15AM EDT | 63.50 | 11.22 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| TQQQ240726C00064000 | 2024-06-14 10:15AM EDT | 64.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TQQQ240726C00064500 | 2024-06-17 3:35PM EDT | 64.50 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| TQQQ240726C00065000 | 2024-06-17 9:32AM EDT | 65.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| TQQQ240726C00065500 | 2024-06-17 3:54PM EDT | 65.50 | 13.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ240726C00066000 | 2024-06-17 3:16PM EDT | 66.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TQQQ240726C00066500 | 2024-06-12 10:43AM EDT | 66.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240726C00067000 | 2024-06-17 9:49AM EDT | 67.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| TQQQ240726C00067500 | 2024-06-17 11:24AM EDT | 67.50 | 9.32 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| TQQQ240726C00068000 | 2024-06-17 3:29PM EDT | 68.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 0.00% |
| TQQQ240726C00068500 | 2024-06-17 3:50PM EDT | 68.50 | 9.69 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| TQQQ240726C00069000 | 2024-06-17 1:33PM EDT | 69.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| TQQQ240726C00069500 | 2024-06-12 11:15AM EDT | 69.50 | 5.81 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| TQQQ240726C00070000 | 2024-06-17 3:17PM EDT | 70.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 136 | 0.00% |
| TQQQ240726C00070500 | 2024-06-17 12:13PM EDT | 70.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TQQQ240726C00071000 | 2024-06-17 2:16PM EDT | 71.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| TQQQ240726C00071500 | 2024-06-14 1:39PM EDT | 71.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 0.00% |
| TQQQ240726C00072000 | 2024-06-17 3:06PM EDT | 72.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 92 | 0.00% |
| TQQQ240726C00072500 | 2024-06-17 2:20PM EDT | 72.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 0.00% |
| TQQQ240726C00073000 | 2024-06-17 3:53PM EDT | 73.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 183 | 156 | 0.00% |
| TQQQ240726C00074000 | 2024-06-17 2:00PM EDT | 74.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| TQQQ240726C00075000 | 2024-06-17 3:53PM EDT | 75.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 149 | 272 | 0.00% |
| TQQQ240726C00076000 | 2024-06-17 3:52PM EDT | 76.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 66 | 175 | 0.00% |
| TQQQ240726C00076500 | 2024-06-17 3:24PM EDT | 76.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TQQQ240726C00077000 | 2024-06-17 3:57PM EDT | 77.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 37 | 17 | 0.20% |
| TQQQ240726C00077500 | 2024-06-17 2:54PM EDT | 77.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.78% |
| TQQQ240726C00078000 | 2024-06-17 3:59PM EDT | 78.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 1.56% |
| TQQQ240726C00079000 | 2024-06-14 3:51PM EDT | 79.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| TQQQ240726C00080000 | 2024-06-17 3:30PM EDT | 80.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 83 | 403 | 3.13% |
| TQQQ240726C00085000 | 2024-06-17 3:59PM EDT | 85.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 79 | 75 | 6.25% |
| TQQQ240726C00090000 | 2024-06-17 3:47PM EDT | 90.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 265 | 164 | 12.50% |
| TQQQ240726C00095000 | 2024-06-17 1:45PM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 28 | 24 | 12.50% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726P00035000 | 2024-06-17 12:27PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| TQQQ240726P00040000 | 2024-06-17 1:05PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 50.00% |
| TQQQ240726P00045000 | 2024-06-17 12:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| TQQQ240726P00050000 | 2024-06-17 11:12AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 25.00% |
| TQQQ240726P00055000 | 2024-06-17 3:30PM EDT | 55.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 25.00% |
| TQQQ240726P00056000 | 2024-06-12 9:41AM EDT | 56.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 15 | 29 | 25.00% |
| TQQQ240726P00057000 | 2024-06-17 2:25PM EDT | 57.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| TQQQ240726P00058000 | 2024-06-17 10:52AM EDT | 58.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| TQQQ240726P00059000 | 2024-06-17 1:40PM EDT | 59.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 25.00% |
| TQQQ240726P00060000 | 2024-06-17 1:41PM EDT | 60.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 28 | 351 | 12.50% |
| TQQQ240726P00061000 | 2024-06-14 3:41PM EDT | 61.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 37 | 72 | 12.50% |
| TQQQ240726P00061500 | 2024-06-17 3:29PM EDT | 61.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| TQQQ240726P00062000 | 2024-06-17 3:50PM EDT | 62.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| TQQQ240726P00062500 | 2024-06-14 12:15PM EDT | 62.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| TQQQ240726P00063000 | 2024-06-17 1:02PM EDT | 63.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TQQQ240726P00063500 | 2024-06-13 10:10AM EDT | 63.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| TQQQ240726P00064000 | 2024-06-17 11:06AM EDT | 64.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 12.50% |
| TQQQ240726P00064500 | 2024-06-17 12:35PM EDT | 64.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| TQQQ240726P00065000 | 2024-06-17 3:34PM EDT | 65.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 121 | 144 | 12.50% |
| TQQQ240726P00065500 | 2024-06-17 2:16PM EDT | 65.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 12.50% |
| TQQQ240726P00066000 | 2024-06-17 3:50PM EDT | 66.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 30 | 92 | 12.50% |
| TQQQ240726P00066500 | 2024-06-17 11:27AM EDT | 66.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| TQQQ240726P00067000 | 2024-06-17 3:28PM EDT | 67.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 12.50% |
| TQQQ240726P00067500 | 2024-06-14 12:44PM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TQQQ240726P00068000 | 2024-06-17 12:30PM EDT | 68.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 47 | 113 | 6.25% |
| TQQQ240726P00068500 | 2024-06-14 3:36PM EDT | 68.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 17 | 14 | 6.25% |
| TQQQ240726P00069000 | 2024-06-17 1:23PM EDT | 69.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| TQQQ240726P00069500 | 2024-06-17 12:23PM EDT | 69.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 47 | 51 | 6.25% |
| TQQQ240726P00070000 | 2024-06-17 3:47PM EDT | 70.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 111 | 136 | 6.25% |
| TQQQ240726P00070500 | 2024-06-17 11:04AM EDT | 70.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| TQQQ240726P00071000 | 2024-06-17 3:24PM EDT | 71.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 43 | 102 | 6.25% |
| TQQQ240726P00071500 | 2024-06-13 2:05PM EDT | 71.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 6.25% |
| TQQQ240726P00072000 | 2024-06-17 3:50PM EDT | 72.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 6.25% |
| TQQQ240726P00072500 | 2024-06-17 10:15AM EDT | 72.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TQQQ240726P00073000 | 2024-06-17 3:41PM EDT | 73.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 69 | 142 | 3.13% |
| TQQQ240726P00074000 | 2024-06-17 2:59PM EDT | 74.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 3.13% |
| TQQQ240726P00075000 | 2024-06-17 2:42PM EDT | 75.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 1.56% |
| TQQQ240726P00077000 | 2024-06-17 3:57PM EDT | 77.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 58 | 32 | 0.00% |
| TQQQ240726P00078000 | 2024-06-17 12:26PM EDT | 78.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240726P00080000 | 2024-06-17 12:53PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TQQQ240726P00085000 | 2024-06-17 2:20PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.