ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240419C00030000 | 2024-04-19 3:52PM EDT | 30.00 | 19.30 | 17.30 | 21.45 | -6.70 | -25.77% | 32 | 35 | 1,036.72% |
| TQQQ240419C00035000 | 2024-04-19 2:05PM EDT | 35.00 | 14.90 | 12.40 | 16.65 | -3.82 | -20.41% | 8 | 25 | 315.63% |
| TQQQ240419C00040000 | 2024-04-19 3:57PM EDT | 40.00 | 9.19 | 7.50 | 11.15 | -3.56 | -27.92% | 61 | 231 | 545.31% |
| TQQQ240419C00045000 | 2024-04-19 3:12PM EDT | 45.00 | 3.87 | 2.58 | 6.35 | -3.99 | -50.76% | 76 | 510 | 374.41% |
| TQQQ240419C00046000 | 2024-04-19 3:47PM EDT | 46.00 | 2.98 | 1.96 | 5.25 | -3.82 | -56.18% | 26 | 296 | 107.81% |
| TQQQ240419C00047000 | 2024-04-19 3:19PM EDT | 47.00 | 2.50 | 1.43 | 4.10 | -3.52 | -58.47% | 261 | 94 | 110.35% |
| TQQQ240419C00048000 | 2024-04-19 3:59PM EDT | 48.00 | 1.57 | 0.36 | 2.76 | -3.18 | -66.95% | 1,561 | 646 | 50.39% |
| TQQQ240419C00049000 | 2024-04-19 3:59PM EDT | 49.00 | 0.47 | 0.27 | 0.60 | -3.28 | -87.47% | 6,556 | 185 | 29.30% |
| TQQQ240419C00050000 | 2024-04-19 3:59PM EDT | 50.00 | 0.02 | 0.01 | 0.03 | -2.78 | -99.29% | 22,489 | 1,329 | 17.58% |
| TQQQ240419C00051000 | 2024-04-19 3:57PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -1.94 | -99.49% | 24,406 | 1,280 | 31.25% |
| TQQQ240419C00052000 | 2024-04-19 3:44PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -1.22 | -99.19% | 21,936 | 981 | 46.88% |
| TQQQ240419C00053000 | 2024-04-19 3:47PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 17,250 | 4,081 | 56.25% |
| TQQQ240419C00053500 | 2024-04-19 3:37PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 3,856 | 6,222 | 62.50% |
| TQQQ240419C00054000 | 2024-04-19 3:27PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 4,383 | 6,029 | 68.75% |
| TQQQ240419C00054500 | 2024-04-19 2:42PM EDT | 54.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 682 | 4,987 | 75.00% |
| TQQQ240419C00055000 | 2024-04-19 3:56PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,476 | 8,967 | 81.25% |
| TQQQ240419C00055500 | 2024-04-19 2:16PM EDT | 55.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,729 | 3,335 | 87.50% |
| TQQQ240419C00056000 | 2024-04-19 3:56PM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,564 | 16,791 | 93.75% |
| TQQQ240419C00056500 | 2024-04-19 3:43PM EDT | 56.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 502 | 2,628 | 100.00% |
| TQQQ240419C00057000 | 2024-04-19 3:37PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 920 | 70,213 | 106.25% |
| TQQQ240419C00057500 | 2024-04-19 3:02PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 4,822 | 112.50% |
| TQQQ240419C00058000 | 2024-04-19 3:25PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 489 | 7,239 | 118.75% |
| TQQQ240419C00058500 | 2024-04-19 3:56PM EDT | 58.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 194 | 3,653 | 125.00% |
| TQQQ240419C00059000 | 2024-04-19 2:56PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 5,112 | 128.13% |
| TQQQ240419C00059500 | 2024-04-19 3:45PM EDT | 59.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 6,023 | 131.25% |
| TQQQ240419C00060000 | 2024-04-19 3:33PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 667 | 81,243 | 137.50% |
| TQQQ240419C00060500 | 2024-04-19 3:56PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 218 | 4,684 | 143.75% |
| TQQQ240419C00061000 | 2024-04-19 3:38PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 259 | 7,941 | 150.00% |
| TQQQ240419C00061500 | 2024-04-19 3:33PM EDT | 61.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 3,040 | 50.00% |
| TQQQ240419C00062000 | 2024-04-19 3:31PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 569 | 7,886 | 162.50% |
| TQQQ240419C00062500 | 2024-04-19 3:32PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 3,658 | 162.50% |
| TQQQ240419C00063000 | 2024-04-19 3:07PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 373 | 5,768 | 168.75% |
| TQQQ240419C00064000 | 2024-04-19 3:52PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,177 | 5,109 | 181.25% |
| TQQQ240419C00065000 | 2024-04-19 3:55PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 6,046 | 187.50% |
| TQQQ240419C00066000 | 2024-04-19 1:52PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 3,304 | 196.88% |
| TQQQ240419C00067000 | 2024-04-19 11:43AM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,154 | 206.25% |
| TQQQ240419C00068000 | 2024-04-19 3:56PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 7,962 | 212.50% |
| TQQQ240419C00069000 | 2024-04-19 3:37PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 2,223 | 225.00% |
| TQQQ240419C00070000 | 2024-04-19 3:06PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,747 | 237.50% |
| TQQQ240419C00071000 | 2024-04-18 11:17AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 835 | 243.75% |
| TQQQ240419C00072000 | 2024-04-15 1:48PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,276 | 250.00% |
| TQQQ240419C00073000 | 2024-04-18 3:28PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 806 | 262.50% |
| TQQQ240419C00074000 | 2024-04-19 10:40AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,238 | 262.50% |
| TQQQ240419C00075000 | 2024-04-19 11:06AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,338 | 275.00% |
| TQQQ240419C00080000 | 2024-04-18 9:48AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,699 | 50.00% |
| TQQQ240419C00085000 | 2024-04-16 3:54PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 260 | 350.00% |
| TQQQ240419C00090000 | 2024-04-19 1:01PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,546 | 375.00% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240419P00030000 | 2024-04-19 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 1,524 | 50.00% |
| TQQQ240419P00035000 | 2024-04-19 3:20PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 4,633 | 50.00% |
| TQQQ240419P00040000 | 2024-04-19 3:46PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 2,730 | 156.25% |
| TQQQ240419P00045000 | 2024-04-19 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,498 | 5,421 | 75.00% |
| TQQQ240419P00046000 | 2024-04-19 3:44PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,309 | 4,379 | 59.38% |
| TQQQ240419P00047000 | 2024-04-19 3:59PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 874 | 1,148 | 48.44% |
| TQQQ240419P00048000 | 2024-04-19 3:58PM EDT | 48.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4,887 | 3,999 | 35.94% |
| TQQQ240419P00049000 | 2024-04-19 3:58PM EDT | 49.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 8,910 | 6,544 | 18.75% |
| TQQQ240419P00050000 | 2024-04-19 3:59PM EDT | 50.00 | 0.51 | 0.45 | 1.57 | +0.38 | +292.31% | 18,511 | 8,724 | 69.34% |
| TQQQ240419P00051000 | 2024-04-19 3:59PM EDT | 51.00 | 1.68 | 0.50 | 3.60 | +1.44 | +600.00% | 15,892 | 8,671 | 107.81% |
| TQQQ240419P00052000 | 2024-04-19 3:58PM EDT | 52.00 | 2.47 | 2.45 | 4.60 | +1.98 | +404.08% | 10,509 | 10,121 | 190.82% |
| TQQQ240419P00053000 | 2024-04-19 3:59PM EDT | 53.00 | 3.50 | 3.40 | 5.60 | +2.55 | +268.42% | 5,506 | 8,197 | 217.97% |
| TQQQ240419P00053500 | 2024-04-19 3:59PM EDT | 53.50 | 3.97 | 2.34 | 6.10 | +2.75 | +225.41% | 4,369 | 2,825 | 126.56% |
| TQQQ240419P00054000 | 2024-04-19 3:59PM EDT | 54.00 | 4.45 | 2.80 | 6.60 | +2.87 | +181.65% | 2,574 | 6,409 | 133.20% |
| TQQQ240419P00054500 | 2024-04-19 3:59PM EDT | 54.50 | 5.50 | 3.10 | 7.10 | +3.50 | +175.00% | 1,265 | 2,542 | 117.97% |
| TQQQ240419P00055000 | 2024-04-19 3:59PM EDT | 55.00 | 5.60 | 3.65 | 7.45 | +3.20 | +133.33% | 1,996 | 7,529 | 104.69% |
| TQQQ240419P00055500 | 2024-04-19 3:59PM EDT | 55.50 | 6.75 | 5.45 | 6.70 | +3.90 | +136.84% | 634 | 3,617 | 125.00% |
| TQQQ240419P00056000 | 2024-04-19 3:59PM EDT | 56.00 | 6.62 | 4.65 | 6.90 | +3.32 | +100.61% | 3,329 | 7,234 | 210.55% |
| TQQQ240419P00056500 | 2024-04-19 3:58PM EDT | 56.50 | 7.00 | 5.20 | 9.05 | +3.55 | +102.90% | 544 | 2,382 | 159.38% |
| TQQQ240419P00057000 | 2024-04-19 3:58PM EDT | 57.00 | 7.45 | 5.65 | 9.40 | +3.15 | +73.26% | 773 | 4,355 | 106.25% |
| TQQQ240419P00057500 | 2024-04-19 3:53PM EDT | 57.50 | 8.32 | 6.25 | 10.00 | +3.52 | +73.33% | 654 | 2,573 | 175.78% |
| TQQQ240419P00058000 | 2024-04-19 3:56PM EDT | 58.00 | 8.91 | 6.65 | 10.55 | +3.56 | +66.54% | 1,263 | 4,812 | 174.22% |
| TQQQ240419P00058500 | 2024-04-19 3:31PM EDT | 58.50 | 9.30 | 7.15 | 11.00 | +3.57 | +62.30% | 249 | 1,290 | 170.31% |
| TQQQ240419P00059000 | 2024-04-19 3:58PM EDT | 59.00 | 9.50 | 7.65 | 11.50 | +3.25 | +52.00% | 424 | 1,032 | 176.56% |
| TQQQ240419P00059500 | 2024-04-19 3:55PM EDT | 59.50 | 10.05 | 10.00 | 12.10 | +3.55 | +54.62% | 80 | 1,033 | 380.27% |
| TQQQ240419P00060000 | 2024-04-19 3:57PM EDT | 60.00 | 10.50 | 9.35 | 12.60 | +3.21 | +44.03% | 289 | 1,913 | 300.39% |
| TQQQ240419P00060500 | 2024-04-19 3:49PM EDT | 60.50 | 11.12 | 9.00 | 13.15 | +3.47 | +45.36% | 126 | 235 | 196.88% |
| TQQQ240419P00061000 | 2024-04-19 3:46PM EDT | 61.00 | 11.95 | 9.35 | 13.00 | +3.72 | +45.20% | 28 | 48 | 470.31% |
| TQQQ240419P00061500 | 2024-04-18 9:53AM EDT | 61.50 | 10.72 | 9.90 | 14.20 | +2.52 | +30.73% | 1 | 6 | 192.19% |
| TQQQ240419P00062000 | 2024-04-19 3:45PM EDT | 62.00 | 12.96 | 10.50 | 14.65 | +3.56 | +37.87% | 13 | 76 | 217.19% |
| TQQQ240419P00062500 | 2024-04-18 2:10PM EDT | 62.50 | 9.85 | 10.90 | 15.20 | 0.00 | - | 2 | 58 | 203.13% |
| TQQQ240419P00063000 | 2024-04-19 2:06PM EDT | 63.00 | 13.45 | 11.40 | 15.70 | +4.50 | +50.28% | 25 | 34 | 209.38% |
| TQQQ240419P00064000 | 2024-04-18 12:07PM EDT | 64.00 | 10.10 | 12.40 | 16.70 | 0.00 | - | 7 | 1 | 221.88% |
| TQQQ240419P00065000 | 2024-04-19 10:42AM EDT | 65.00 | 14.75 | 13.35 | 17.60 | +2.55 | +20.90% | 44 | 48 | 624.61% |
| TQQQ240419P00066000 | 2024-04-17 3:02PM EDT | 66.00 | 14.32 | 14.35 | 18.65 | +4.22 | +41.78% | 2 | 3 | 649.80% |
| TQQQ240419P00067000 | 2024-04-17 2:24PM EDT | 67.00 | 12.94 | 15.35 | 19.65 | 0.00 | - | 28 | 0 | 668.36% |
| TQQQ240419P00068000 | 2024-04-12 11:32AM EDT | 68.00 | 8.40 | 16.35 | 20.65 | 0.00 | - | 15 | 0 | 686.33% |
| TQQQ240419P00069000 | 2024-04-11 2:26PM EDT | 69.00 | 7.25 | 17.40 | 21.70 | 0.00 | - | 1 | 0 | 275.00% |
| TQQQ240419P00070000 | 2024-04-19 2:55PM EDT | 70.00 | 20.75 | 18.35 | 22.65 | +5.05 | +32.17% | 7 | 7 | 721.09% |
| TQQQ240419P00071000 | 2024-04-11 3:05PM EDT | 71.00 | 9.15 | 19.35 | 23.65 | 0.00 | - | 2 | 0 | 737.89% |
| TQQQ240419P00072000 | 2024-04-12 1:02PM EDT | 72.00 | 13.60 | 20.35 | 24.65 | 0.00 | - | 26 | 0 | 754.10% |
| TQQQ240419P00073000 | 2024-03-07 10:57AM EDT | 73.00 | 11.90 | 10.75 | 15.35 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240419P00075000 | 2024-04-18 1:49PM EDT | 75.00 | 22.00 | 23.40 | 27.65 | 0.00 | - | 10 | 0 | 275.00% |
© 2024 Yahoo. Todos los derechos reservados.