U.S. markets open in 1 hour 3 minutes
F S&P 500
5,478.75 +0.25 (+0.00%) F Dow Jones
38,802.00 -16.00 (-0.04%) F Nasdaq
19,955.25 +34.00 (+0.17%) E-mini Russell 2000 Index Futur
2,042.80 -3.30 (-0.16%) Petróleo
80.36 +0.03 (+0.04%) 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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00025000 | 2024-06-11 2:34PM EDT | 25.00 | 44.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TQQQ240920C00030000 | 2024-06-17 2:42PM EDT | 30.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 18 | 184 | 0.00% |
| TQQQ240920C00035000 | 2024-06-17 10:22AM EDT | 35.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 20 | 217 | 0.00% |
| TQQQ240920C00038000 | 2024-06-13 10:41AM EDT | 38.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 6 | 116 | 0.00% |
| TQQQ240920C00039000 | 2024-06-11 9:50AM EDT | 39.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| TQQQ240920C00040000 | 2024-06-17 2:42PM EDT | 40.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,051 | 0.00% |
| TQQQ240920C00041000 | 2024-06-17 2:08PM EDT | 41.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| TQQQ240920C00042000 | 2024-06-17 1:58PM EDT | 42.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| TQQQ240920C00043000 | 2024-06-17 1:32PM EDT | 43.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 49 | 219 | 0.00% |
| TQQQ240920C00044000 | 2024-06-17 3:06PM EDT | 44.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 20 | 112 | 0.00% |
| TQQQ240920C00045000 | 2024-06-17 3:06PM EDT | 45.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 0.00% |
| TQQQ240920C00046000 | 2024-06-14 2:23PM EDT | 46.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| TQQQ240920C00047000 | 2024-06-13 12:52PM EDT | 47.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 52 | 156 | 0.00% |
| TQQQ240920C00048000 | 2024-06-17 3:54PM EDT | 48.00 | 30.22 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 0.00% |
| TQQQ240920C00049000 | 2024-06-13 12:30PM EDT | 49.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 82 | 144 | 0.00% |
| TQQQ240920C00050000 | 2024-06-17 3:35PM EDT | 50.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 63 | 1,425 | 0.00% |
| TQQQ240920C00051000 | 2024-06-17 11:13AM EDT | 51.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 25 | 234 | 0.00% |
| TQQQ240920C00052000 | 2024-06-17 10:12AM EDT | 52.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 11 | 423 | 0.00% |
| TQQQ240920C00053000 | 2024-06-14 2:23PM EDT | 53.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 10 | 743 | 0.00% |
| TQQQ240920C00054000 | 2024-06-17 12:32PM EDT | 54.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 14 | 359 | 0.00% |
| TQQQ240920C00055000 | 2024-06-17 2:24PM EDT | 55.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 101 | 1,123 | 0.00% |
| TQQQ240920C00056000 | 2024-06-17 1:46PM EDT | 56.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 54 | 1,075 | 0.00% |
| TQQQ240920C00057000 | 2024-06-17 3:57PM EDT | 57.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 100 | 326 | 0.00% |
| TQQQ240920C00058000 | 2024-06-17 2:43PM EDT | 58.00 | 21.37 | 0.00 | 0.00 | 0.00 | - | 17 | 751 | 0.00% |
| TQQQ240920C00059000 | 2024-06-17 3:07PM EDT | 59.00 | 20.88 | 0.00 | 0.00 | 0.00 | - | 52 | 885 | 0.00% |
| TQQQ240920C00060000 | 2024-06-17 3:44PM EDT | 60.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 201 | 5,969 | 0.00% |
| TQQQ240920C00061000 | 2024-06-17 3:52PM EDT | 61.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 0.00% |
| TQQQ240920C00062000 | 2024-06-17 3:57PM EDT | 62.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 6 | 303 | 0.00% |
| TQQQ240920C00063000 | 2024-06-17 3:10PM EDT | 63.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | 31 | 390 | 0.00% |
| TQQQ240920C00064000 | 2024-06-17 2:18PM EDT | 64.00 | 16.71 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| TQQQ240920C00065000 | 2024-06-17 3:53PM EDT | 65.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 344 | 7,461 | 0.00% |
| TQQQ240920C00066000 | 2024-06-17 3:35PM EDT | 66.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 30 | 366 | 0.00% |
| TQQQ240920C00067000 | 2024-06-17 3:48PM EDT | 67.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 48 | 273 | 0.00% |
| TQQQ240920C00068000 | 2024-06-17 2:20PM EDT | 68.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 0.00% |
| TQQQ240920C00069000 | 2024-06-17 12:59PM EDT | 69.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.00% |
| TQQQ240920C00070000 | 2024-06-17 3:58PM EDT | 70.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 497 | 15,167 | 0.00% |
| TQQQ240920C00071000 | 2024-06-17 2:41PM EDT | 71.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 72 | 328 | 0.00% |
| TQQQ240920C00072000 | 2024-06-17 3:17PM EDT | 72.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 33 | 497 | 0.00% |
| TQQQ240920C00073000 | 2024-06-17 3:50PM EDT | 73.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 95 | 743 | 0.00% |
| TQQQ240920C00074000 | 2024-06-17 3:31PM EDT | 74.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 168 | 814 | 0.00% |
| TQQQ240920C00075000 | 2024-06-17 3:59PM EDT | 75.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 794 | 2,701 | 0.00% |
| TQQQ240920C00076000 | 2024-06-17 3:57PM EDT | 76.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 735 | 764 | 0.00% |
| TQQQ240920C00077000 | 2024-06-17 3:59PM EDT | 77.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 156 | 192 | 0.10% |
| TQQQ240920C00078000 | 2024-06-17 3:58PM EDT | 78.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 17 | 71 | 0.78% |
| TQQQ240920C00079000 | 2024-06-17 3:54PM EDT | 79.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 90 | 151 | 1.56% |
| TQQQ240920C00080000 | 2024-06-17 3:54PM EDT | 80.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 637 | 2,783 | 1.56% |
| TQQQ240920C00081000 | 2024-06-17 2:52PM EDT | 81.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 69 | 255 | 3.13% |
| TQQQ240920C00082000 | 2024-06-17 3:59PM EDT | 82.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 35 | 116 | 3.13% |
| TQQQ240920C00083000 | 2024-06-17 3:53PM EDT | 83.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 103 | 197 | 3.13% |
| TQQQ240920C00084000 | 2024-06-17 3:59PM EDT | 84.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 50 | 1,453 | 3.13% |
| TQQQ240920C00085000 | 2024-06-17 3:57PM EDT | 85.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 286 | 2,123 | 6.25% |
| TQQQ240920C00090000 | 2024-06-17 3:58PM EDT | 90.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 239 | 3,104 | 6.25% |
| TQQQ240920C00095000 | 2024-06-17 3:58PM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 203 | 2,048 | 12.50% |
| TQQQ240920C00105000 | 2024-06-17 3:56PM EDT | 105.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 142 | 62 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00025000 | 2024-06-17 1:08PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 641 | 50.00% |
| TQQQ240920P00030000 | 2024-06-17 2:50PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 27 | 2,744 | 50.00% |
| TQQQ240920P00035000 | 2024-06-17 2:44PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 1,397 | 25.00% |
| TQQQ240920P00038000 | 2024-06-14 12:56PM EDT | 38.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 25.00% |
| TQQQ240920P00039000 | 2024-06-13 2:00PM EDT | 39.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| TQQQ240920P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 95 | 1,964 | 25.00% |
| TQQQ240920P00041000 | 2024-06-11 10:19AM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 229 | 25.00% |
| TQQQ240920P00042000 | 2024-06-17 10:06AM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 418 | 25.00% |
| TQQQ240920P00043000 | 2024-06-17 9:33AM EDT | 43.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 40 | 201 | 25.00% |
| TQQQ240920P00044000 | 2024-06-17 10:07AM EDT | 44.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 25.00% |
| TQQQ240920P00045000 | 2024-06-17 3:51PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 36 | 1,258 | 25.00% |
| TQQQ240920P00046000 | 2024-06-17 10:09AM EDT | 46.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| TQQQ240920P00047000 | 2024-06-13 9:51AM EDT | 47.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 25.00% |
| TQQQ240920P00048000 | 2024-06-17 3:50PM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 288 | 25.00% |
| TQQQ240920P00049000 | 2024-06-17 10:24AM EDT | 49.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 25.00% |
| TQQQ240920P00050000 | 2024-06-17 3:37PM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 795 | 2,185 | 25.00% |
| TQQQ240920P00051000 | 2024-06-17 1:47PM EDT | 51.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 330 | 12.50% |
| TQQQ240920P00052000 | 2024-06-17 3:52PM EDT | 52.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 41 | 253 | 12.50% |
| TQQQ240920P00053000 | 2024-06-17 3:22PM EDT | 53.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 206 | 550 | 12.50% |
| TQQQ240920P00054000 | 2024-06-17 10:47AM EDT | 54.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 339 | 12.50% |
| TQQQ240920P00055000 | 2024-06-17 3:51PM EDT | 55.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 116 | 1,285 | 12.50% |
| TQQQ240920P00056000 | 2024-06-17 3:54PM EDT | 56.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 11 | 719 | 12.50% |
| TQQQ240920P00057000 | 2024-06-17 3:54PM EDT | 57.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 22 | 846 | 12.50% |
| TQQQ240920P00058000 | 2024-06-17 3:58PM EDT | 58.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 54 | 423 | 12.50% |
| TQQQ240920P00059000 | 2024-06-17 3:58PM EDT | 59.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 68 | 479 | 12.50% |
| TQQQ240920P00060000 | 2024-06-17 3:58PM EDT | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 198 | 1,277 | 12.50% |
| TQQQ240920P00061000 | 2024-06-17 3:47PM EDT | 61.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 115 | 324 | 12.50% |
| TQQQ240920P00062000 | 2024-06-17 3:47PM EDT | 62.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 33 | 397 | 12.50% |
| TQQQ240920P00063000 | 2024-06-17 3:31PM EDT | 63.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 49 | 517 | 6.25% |
| TQQQ240920P00064000 | 2024-06-17 3:47PM EDT | 64.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 166 | 343 | 6.25% |
| TQQQ240920P00065000 | 2024-06-17 3:52PM EDT | 65.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 370 | 1,275 | 6.25% |
| TQQQ240920P00066000 | 2024-06-17 3:51PM EDT | 66.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 60 | 280 | 6.25% |
| TQQQ240920P00067000 | 2024-06-17 3:44PM EDT | 67.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 45 | 670 | 6.25% |
| TQQQ240920P00068000 | 2024-06-17 2:34PM EDT | 68.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 47 | 228 | 6.25% |
| TQQQ240920P00069000 | 2024-06-17 3:36PM EDT | 69.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 36 | 93 | 6.25% |
| TQQQ240920P00070000 | 2024-06-17 3:21PM EDT | 70.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 336 | 1,651 | 3.13% |
| TQQQ240920P00071000 | 2024-06-17 3:42PM EDT | 71.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 3.13% |
| TQQQ240920P00072000 | 2024-06-17 1:54PM EDT | 72.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 30 | 212 | 3.13% |
| TQQQ240920P00073000 | 2024-06-17 3:23PM EDT | 73.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 30 | 108 | 3.13% |
| TQQQ240920P00074000 | 2024-06-17 2:57PM EDT | 74.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 104 | 122 | 1.56% |
| TQQQ240920P00075000 | 2024-06-17 3:53PM EDT | 75.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 133 | 748 | 1.56% |
| TQQQ240920P00076000 | 2024-06-17 3:53PM EDT | 76.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 201 | 180 | 0.78% |
| TQQQ240920P00077000 | 2024-06-17 3:52PM EDT | 77.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 12 | 8 | 0.00% |
| TQQQ240920P00078000 | 2024-06-13 12:21PM EDT | 78.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ240920P00079000 | 2024-06-17 2:34PM EDT | 79.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TQQQ240920P00080000 | 2024-06-17 3:35PM EDT | 80.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 101 | 104 | 0.00% |
| TQQQ240920P00082000 | 2024-06-12 10:24AM EDT | 82.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TQQQ240920P00085000 | 2024-06-17 1:14PM EDT | 85.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| TQQQ240920P00090000 | 2024-06-17 1:18PM EDT | 90.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 151 | 168 | 0.00% |
| TQQQ240920P00095000 | 2024-06-17 11:29AM EDT | 95.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.