U.S. markets open in 1 hour
F S&P 500
5,479.75 +1.25 (+0.02%) F Dow Jones
38,805.00 -13.00 (-0.03%) F Nasdaq
19,957.50 +36.25 (+0.18%) E-mini Russell 2000 Index Futur
2,043.30 -2.80 (-0.14%) Petróleo
80.39 +0.06 (+0.07%) Oro
2,329.90 +0.90 (+0.04%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620C00035000 | 2024-06-13 3:59PM EDT | 35.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 18 | 35 | 0.00% |
| TQQQ250620C00040000 | 2024-06-17 2:03PM EDT | 40.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| TQQQ250620C00045000 | 2024-06-14 2:01PM EDT | 45.00 | 33.52 | 0.00 | 0.00 | 0.00 | - | 15 | 46 | 0.00% |
| TQQQ250620C00050000 | 2024-06-17 3:12PM EDT | 50.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 40 | 75 | 0.00% |
| TQQQ250620C00051000 | 2024-06-07 11:45AM EDT | 51.00 | 23.72 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| TQQQ250620C00052000 | 2024-05-30 11:25AM EDT | 52.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ250620C00053000 | 2024-05-31 1:09PM EDT | 53.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TQQQ250620C00055000 | 2024-06-17 1:00PM EDT | 55.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| TQQQ250620C00056000 | 2024-06-07 11:40AM EDT | 56.00 | 20.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ250620C00057000 | 2024-05-24 11:45AM EDT | 57.00 | 19.26 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TQQQ250620C00058000 | 2024-06-12 12:52PM EDT | 58.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| TQQQ250620C00059000 | 2024-05-29 3:32PM EDT | 59.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TQQQ250620C00060000 | 2024-06-17 1:27PM EDT | 60.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 6 | 52 | 0.00% |
| TQQQ250620C00061000 | 2024-06-06 10:38AM EDT | 61.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TQQQ250620C00062000 | 2024-06-11 2:28PM EDT | 62.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TQQQ250620C00063000 | 2024-06-17 3:22PM EDT | 63.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TQQQ250620C00064000 | 2024-06-14 11:47AM EDT | 64.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| TQQQ250620C00065000 | 2024-06-17 2:27PM EDT | 65.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 15 | 198 | 0.00% |
| TQQQ250620C00066000 | 2024-06-13 11:10AM EDT | 66.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 0.00% |
| TQQQ250620C00067000 | 2024-06-17 2:28PM EDT | 67.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| TQQQ250620C00068000 | 2024-06-17 9:47AM EDT | 68.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| TQQQ250620C00069000 | 2024-06-17 12:28PM EDT | 69.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| TQQQ250620C00070000 | 2024-06-17 1:09PM EDT | 70.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 12 | 358 | 0.00% |
| TQQQ250620C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TQQQ250620C00072000 | 2024-06-12 1:59PM EDT | 72.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| TQQQ250620C00073000 | 2024-06-17 1:18PM EDT | 73.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| TQQQ250620C00074000 | 2024-06-17 12:12PM EDT | 74.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| TQQQ250620C00075000 | 2024-06-17 2:46PM EDT | 75.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 54 | 462 | 0.00% |
| TQQQ250620C00076000 | 2024-06-17 1:41PM EDT | 76.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 0.00% |
| TQQQ250620C00077000 | 2024-06-17 3:45PM EDT | 77.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 10 | 349 | 0.05% |
| TQQQ250620C00078000 | 2024-06-17 1:03PM EDT | 78.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| TQQQ250620C00079000 | 2024-06-17 1:05PM EDT | 79.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.78% |
| TQQQ250620C00080000 | 2024-06-17 3:50PM EDT | 80.00 | 15.88 | 0.00 | 0.00 | 0.00 | - | 799 | 1,435 | 0.78% |
| TQQQ250620C00085000 | 2024-06-17 12:24PM EDT | 85.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 62 | 464 | 3.13% |
| TQQQ250620C00090000 | 2024-06-17 3:39PM EDT | 90.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 30 | 373 | 3.13% |
| TQQQ250620C00095000 | 2024-06-17 3:44PM EDT | 95.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 372 | 6.25% |
| TQQQ250620C00100000 | 2024-06-17 1:59PM EDT | 100.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 5 | 243 | 6.25% |
| TQQQ250620C00105000 | 2024-06-17 2:52PM EDT | 105.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620P00035000 | 2024-06-17 3:32PM EDT | 35.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 467 | 12.50% |
| TQQQ250620P00040000 | 2024-06-17 3:50PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 37 | 185 | 12.50% |
| TQQQ250620P00045000 | 2024-06-17 9:58AM EDT | 45.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 12.50% |
| TQQQ250620P00050000 | 2024-06-17 1:59PM EDT | 50.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 171 | 273 | 12.50% |
| TQQQ250620P00051000 | 2024-06-12 9:50AM EDT | 51.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TQQQ250620P00052000 | 2024-06-13 9:56AM EDT | 52.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| TQQQ250620P00053000 | 2024-06-13 9:53AM EDT | 53.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 6.25% |
| TQQQ250620P00054000 | 2024-06-12 12:39PM EDT | 54.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 6.25% |
| TQQQ250620P00055000 | 2024-06-17 2:45PM EDT | 55.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 173 | 222 | 6.25% |
| TQQQ250620P00056000 | 2024-06-12 11:08AM EDT | 56.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TQQQ250620P00057000 | 2024-05-31 11:09AM EDT | 57.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TQQQ250620P00058000 | 2024-06-17 2:08PM EDT | 58.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TQQQ250620P00059000 | 2024-06-11 3:10PM EDT | 59.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| TQQQ250620P00060000 | 2024-06-17 2:31PM EDT | 60.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 68 | 78 | 6.25% |
| TQQQ250620P00061000 | 2024-06-07 1:56PM EDT | 61.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TQQQ250620P00062000 | 2024-06-13 10:22AM EDT | 62.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TQQQ250620P00063000 | 2024-06-17 12:52PM EDT | 63.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| TQQQ250620P00064000 | 2024-06-17 12:11PM EDT | 64.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| TQQQ250620P00065000 | 2024-06-17 3:03PM EDT | 65.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 22 | 70 | 3.13% |
| TQQQ250620P00066000 | 2024-06-05 2:08PM EDT | 66.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| TQQQ250620P00067000 | 2024-06-11 9:30AM EDT | 67.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 3.13% |
| TQQQ250620P00068000 | 2024-06-17 10:17AM EDT | 68.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 3.13% |
| TQQQ250620P00069000 | 2024-06-10 3:34PM EDT | 69.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| TQQQ250620P00070000 | 2024-06-17 1:14PM EDT | 70.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 25 | 96 | 3.13% |
| TQQQ250620P00071000 | 2024-06-13 9:47AM EDT | 71.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 1.56% |
| TQQQ250620P00072000 | 2024-06-12 2:28PM EDT | 72.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| TQQQ250620P00073000 | 2024-06-13 1:31PM EDT | 73.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| TQQQ250620P00075000 | 2024-06-17 3:42PM EDT | 75.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 161 | 160 | 0.78% |
| TQQQ250620P00076000 | 2024-06-14 11:49AM EDT | 76.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.39% |
| TQQQ250620P00080000 | 2024-06-10 10:37AM EDT | 80.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TQQQ250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TQQQ250620P00090000 | 2024-06-12 10:19AM EDT | 90.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TQQQ250620P00095000 | 2024-06-11 11:00AM EDT | 95.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| TQQQ250620P00100000 | 2024-06-14 1:13PM EDT | 100.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.