U.S. markets open in 1 hour 10 minutes
F S&P 500
5,479.25 +0.75 (+0.01%) F Dow Jones
38,804.00 -14.00 (-0.04%) F Nasdaq
19,953.75 +32.50 (+0.16%) E-mini Russell 2000 Index Futur
2,042.70 -3.40 (-0.17%) Petróleo
80.34 +0.01 (+0.01%) Oro
2,327.60 -1.40 (-0.06%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-06-11 2:34PM EDT | 25.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| TQQQ241220C00030000 | 2024-06-17 1:20PM EDT | 30.00 | 47.01 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 0.00% |
| TQQQ241220C00035000 | 2024-06-17 12:41PM EDT | 35.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 215 | 0.00% |
| TQQQ241220C00040000 | 2024-06-17 1:19PM EDT | 40.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 0.00% |
| TQQQ241220C00044000 | 2024-06-17 1:25PM EDT | 44.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 0.00% |
| TQQQ241220C00045000 | 2024-06-17 9:30AM EDT | 45.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| TQQQ241220C00046000 | 2024-06-17 1:16PM EDT | 46.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| TQQQ241220C00047000 | 2024-06-17 2:09PM EDT | 47.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 0.00% |
| TQQQ241220C00048000 | 2024-06-17 9:52AM EDT | 48.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 14 | 49 | 0.00% |
| TQQQ241220C00049000 | 2024-06-06 2:10PM EDT | 49.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TQQQ241220C00050000 | 2024-06-17 3:47PM EDT | 50.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 59 | 468 | 0.00% |
| TQQQ241220C00051000 | 2024-06-17 9:38AM EDT | 51.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| TQQQ241220C00052000 | 2024-06-14 1:13PM EDT | 52.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 0.00% |
| TQQQ241220C00053000 | 2024-06-17 11:44AM EDT | 53.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 8 | 162 | 0.00% |
| TQQQ241220C00054000 | 2024-06-17 10:59AM EDT | 54.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 2 | 486 | 0.00% |
| TQQQ241220C00055000 | 2024-06-17 2:31PM EDT | 55.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 0.00% |
| TQQQ241220C00056000 | 2024-06-13 10:01AM EDT | 56.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 0.00% |
| TQQQ241220C00057000 | 2024-06-13 9:34AM EDT | 57.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| TQQQ241220C00058000 | 2024-06-17 12:37PM EDT | 58.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 172 | 350 | 0.00% |
| TQQQ241220C00059000 | 2024-06-17 1:09PM EDT | 59.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| TQQQ241220C00060000 | 2024-06-17 3:59PM EDT | 60.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 26 | 1,203 | 0.00% |
| TQQQ241220C00061000 | 2024-06-17 2:43PM EDT | 61.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 22 | 221 | 0.00% |
| TQQQ241220C00062000 | 2024-06-17 1:00PM EDT | 62.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 5 | 193 | 0.00% |
| TQQQ241220C00063000 | 2024-06-17 3:57PM EDT | 63.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 6 | 396 | 0.00% |
| TQQQ241220C00064000 | 2024-06-14 10:22AM EDT | 64.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 0.00% |
| TQQQ241220C00065000 | 2024-06-17 1:19PM EDT | 65.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 10 | 278 | 0.00% |
| TQQQ241220C00066000 | 2024-06-17 10:59AM EDT | 66.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| TQQQ241220C00067000 | 2024-06-17 1:48PM EDT | 67.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 0.00% |
| TQQQ241220C00068000 | 2024-06-13 9:36AM EDT | 68.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 238 | 0.00% |
| TQQQ241220C00069000 | 2024-06-13 9:54AM EDT | 69.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 11 | 63 | 0.00% |
| TQQQ241220C00070000 | 2024-06-17 3:35PM EDT | 70.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 184 | 1,080 | 0.00% |
| TQQQ241220C00071000 | 2024-06-17 3:39PM EDT | 71.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 0.00% |
| TQQQ241220C00072000 | 2024-06-17 3:58PM EDT | 72.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 0.00% |
| TQQQ241220C00073000 | 2024-06-17 1:40PM EDT | 73.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 0.00% |
| TQQQ241220C00074000 | 2024-06-17 3:50PM EDT | 74.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 17 | 54 | 0.00% |
| TQQQ241220C00075000 | 2024-06-17 3:53PM EDT | 75.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 350 | 744 | 0.00% |
| TQQQ241220C00076000 | 2024-06-17 2:41PM EDT | 76.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 16 | 67 | 0.00% |
| TQQQ241220C00077000 | 2024-06-17 3:57PM EDT | 77.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.10% |
| TQQQ241220C00078000 | 2024-06-17 3:29PM EDT | 78.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.78% |
| TQQQ241220C00079000 | 2024-06-17 3:50PM EDT | 79.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 51 | 100 | 0.78% |
| TQQQ241220C00080000 | 2024-06-17 3:53PM EDT | 80.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 242 | 1,825 | 1.56% |
| TQQQ241220C00081000 | 2024-06-17 3:48PM EDT | 81.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 103 | 117 | 1.56% |
| TQQQ241220C00082000 | 2024-06-17 3:47PM EDT | 82.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 3.13% |
| TQQQ241220C00083000 | 2024-06-17 1:15PM EDT | 83.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 14 | 63 | 3.13% |
| TQQQ241220C00084000 | 2024-06-17 12:52PM EDT | 84.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 92 | 3.13% |
| TQQQ241220C00085000 | 2024-06-17 3:42PM EDT | 85.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 76 | 614 | 3.13% |
| TQQQ241220C00090000 | 2024-06-17 3:17PM EDT | 90.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 78 | 376 | 6.25% |
| TQQQ241220C00095000 | 2024-06-17 3:24PM EDT | 95.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 231 | 677 | 6.25% |
| TQQQ241220C00105000 | 2024-06-17 11:58AM EDT | 105.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| TQQQ241220C00110000 | 2024-06-17 2:53PM EDT | 110.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2,481 | 868 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-06-17 2:46PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 339 | 25.00% |
| TQQQ241220P00030000 | 2024-06-17 3:25PM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 303 | 25.00% |
| TQQQ241220P00035000 | 2024-06-17 3:40PM EDT | 35.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 613 | 25.00% |
| TQQQ241220P00040000 | 2024-06-17 3:48PM EDT | 40.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 25.00% |
| TQQQ241220P00044000 | 2024-06-14 2:28PM EDT | 44.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| TQQQ241220P00045000 | 2024-06-17 3:42PM EDT | 45.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 126 | 320 | 12.50% |
| TQQQ241220P00046000 | 2024-06-14 12:20PM EDT | 46.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 12.50% |
| TQQQ241220P00047000 | 2024-06-17 3:27PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| TQQQ241220P00048000 | 2024-06-14 1:30PM EDT | 48.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| TQQQ241220P00049000 | 2024-06-13 10:07AM EDT | 49.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 12.50% |
| TQQQ241220P00050000 | 2024-06-17 2:14PM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 105 | 337 | 12.50% |
| TQQQ241220P00051000 | 2024-06-17 2:03PM EDT | 51.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 12.50% |
| TQQQ241220P00052000 | 2024-06-17 10:31AM EDT | 52.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| TQQQ241220P00053000 | 2024-06-17 3:59PM EDT | 53.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 12.50% |
| TQQQ241220P00054000 | 2024-06-17 3:53PM EDT | 54.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 12.50% |
| TQQQ241220P00055000 | 2024-06-17 1:05PM EDT | 55.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| TQQQ241220P00056000 | 2024-06-17 1:34PM EDT | 56.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 12.50% |
| TQQQ241220P00057000 | 2024-06-17 1:16PM EDT | 57.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 12.50% |
| TQQQ241220P00058000 | 2024-06-17 1:18PM EDT | 58.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 50 | 6.25% |
| TQQQ241220P00059000 | 2024-06-17 3:57PM EDT | 59.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 14 | 93 | 6.25% |
| TQQQ241220P00060000 | 2024-06-17 3:27PM EDT | 60.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 81 | 382 | 6.25% |
| TQQQ241220P00061000 | 2024-06-17 3:58PM EDT | 61.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 6.25% |
| TQQQ241220P00062000 | 2024-06-17 3:40PM EDT | 62.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 74 | 6.25% |
| TQQQ241220P00063000 | 2024-06-17 1:32PM EDT | 63.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 71 | 6.25% |
| TQQQ241220P00064000 | 2024-06-14 3:39PM EDT | 64.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 33 | 90 | 6.25% |
| TQQQ241220P00065000 | 2024-06-17 2:54PM EDT | 65.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 24 | 200 | 6.25% |
| TQQQ241220P00066000 | 2024-06-17 2:35PM EDT | 66.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 6.25% |
| TQQQ241220P00067000 | 2024-06-14 10:25AM EDT | 67.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 6.25% |
| TQQQ241220P00068000 | 2024-06-17 1:39PM EDT | 68.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 3.13% |
| TQQQ241220P00069000 | 2024-06-17 10:02AM EDT | 69.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| TQQQ241220P00070000 | 2024-06-17 2:55PM EDT | 70.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 59 | 136 | 3.13% |
| TQQQ241220P00071000 | 2024-06-17 1:19PM EDT | 71.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 3.13% |
| TQQQ241220P00072000 | 2024-06-17 3:56PM EDT | 72.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| TQQQ241220P00073000 | 2024-06-17 3:52PM EDT | 73.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 17 | 75 | 1.56% |
| TQQQ241220P00074000 | 2024-06-17 10:22AM EDT | 74.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 18 | 37 | 1.56% |
| TQQQ241220P00075000 | 2024-06-17 2:14PM EDT | 75.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 66 | 81 | 0.78% |
| TQQQ241220P00077000 | 2024-06-17 3:57PM EDT | 77.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.00% |
| TQQQ241220P00080000 | 2024-06-17 12:37PM EDT | 80.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| TQQQ241220P00084000 | 2024-06-13 10:00AM EDT | 84.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TQQQ241220P00085000 | 2024-06-17 1:23PM EDT | 85.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ241220P00090000 | 2024-06-13 3:42PM EDT | 90.00 | 20.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.