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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00035000 | 2024-05-03 12:27PM EDT | 35.00 | 21.70 | 21.40 | 25.45 | 0.00 | - | 3 | 2 | 438.87% |
| TQQQ240510C00040000 | 2024-05-06 10:55AM EDT | 40.00 | 18.66 | 16.00 | 20.60 | +2.30 | +14.06% | 3 | 83 | 362.50% |
| TQQQ240510C00042000 | 2024-05-02 11:36AM EDT | 42.00 | 10.45 | 14.05 | 18.35 | 0.00 | - | - | 1 | 313.48% |
| TQQQ240510C00043000 | 2024-05-06 3:41PM EDT | 43.00 | 15.15 | 13.45 | 17.35 | +1.75 | +13.06% | 38 | 268 | 298.05% |
| TQQQ240510C00044000 | 2024-05-03 9:32AM EDT | 44.00 | 12.25 | 12.45 | 16.50 | 0.00 | - | 3 | 3 | 292.19% |
| TQQQ240510C00045000 | 2024-05-06 3:18PM EDT | 45.00 | 13.05 | 11.40 | 15.25 | +1.16 | +9.76% | 54 | 416 | 261.91% |
| TQQQ240510C00046000 | 2024-05-03 12:27PM EDT | 46.00 | 10.63 | 10.40 | 14.40 | 0.00 | - | 2 | 60 | 256.06% |
| TQQQ240510C00046500 | 2024-05-03 2:20PM EDT | 46.50 | 10.40 | 9.60 | 14.00 | 0.00 | - | 7 | 89 | 254.39% |
| TQQQ240510C00047000 | 2024-05-03 3:42PM EDT | 47.00 | 10.75 | 9.45 | 13.40 | +0.90 | +9.14% | 1 | 83 | 241.41% |
| TQQQ240510C00048000 | 2024-05-06 3:53PM EDT | 48.00 | 10.30 | 8.50 | 12.20 | +1.37 | +15.34% | 96 | 274 | 215.92% |
| TQQQ240510C00048500 | 2024-05-06 3:01PM EDT | 48.50 | 9.58 | 7.95 | 11.90 | +1.88 | +24.42% | 4 | 138 | 219.63% |
| TQQQ240510C00049000 | 2024-05-06 3:57PM EDT | 49.00 | 9.55 | 9.50 | 11.40 | +1.60 | +20.13% | 9 | 321 | 158.59% |
| TQQQ240510C00050000 | 2024-05-06 3:41PM EDT | 50.00 | 8.20 | 8.55 | 8.65 | +1.40 | +20.59% | 121 | 1,207 | 68.75% |
| TQQQ240510C00051000 | 2024-05-06 3:55PM EDT | 51.00 | 7.50 | 7.55 | 8.65 | +1.55 | +26.05% | 85 | 1,784 | 112.21% |
| TQQQ240510C00052000 | 2024-05-06 3:58PM EDT | 52.00 | 6.65 | 6.55 | 6.65 | +1.79 | +36.83% | 296 | 2,898 | 53.91% |
| TQQQ240510C00053000 | 2024-05-06 3:54PM EDT | 53.00 | 5.60 | 5.60 | 5.75 | +1.55 | +38.27% | 202 | 3,054 | 57.62% |
| TQQQ240510C00053500 | 2024-05-06 3:58PM EDT | 53.50 | 5.10 | 5.15 | 5.20 | +1.50 | +41.67% | 430 | 1,901 | 53.32% |
| TQQQ240510C00054000 | 2024-05-06 3:56PM EDT | 54.00 | 4.55 | 4.65 | 4.75 | +1.40 | +44.44% | 795 | 3,194 | 51.56% |
| TQQQ240510C00054500 | 2024-05-06 3:48PM EDT | 54.50 | 3.98 | 4.20 | 4.30 | +1.23 | +44.73% | 143 | 1,231 | 51.17% |
| TQQQ240510C00055000 | 2024-05-06 3:59PM EDT | 55.00 | 3.81 | 3.75 | 3.80 | +1.38 | +57.02% | 1,589 | 3,366 | 50.00% |
| TQQQ240510C00055500 | 2024-05-06 3:55PM EDT | 55.50 | 3.25 | 3.30 | 3.40 | +1.18 | +57.00% | 869 | 1,302 | 50.88% |
| TQQQ240510C00056000 | 2024-05-06 3:59PM EDT | 56.00 | 2.92 | 2.93 | 2.97 | +1.19 | +68.79% | 1,448 | 4,964 | 49.02% |
| TQQQ240510C00056500 | 2024-05-06 3:57PM EDT | 56.50 | 2.51 | 2.51 | 2.55 | +1.03 | +69.59% | 1,151 | 2,196 | 46.97% |
| TQQQ240510C00057000 | 2024-05-06 3:59PM EDT | 57.00 | 2.15 | 2.14 | 2.18 | +0.92 | +74.80% | 3,792 | 6,234 | 46.29% |
| TQQQ240510C00057500 | 2024-05-06 3:59PM EDT | 57.50 | 1.82 | 1.80 | 1.84 | +0.83 | +83.84% | 9,181 | 2,895 | 45.70% |
| TQQQ240510C00058000 | 2024-05-06 3:59PM EDT | 58.00 | 1.48 | 1.46 | 1.49 | +0.68 | +87.18% | 9,735 | 7,116 | 43.70% |
| TQQQ240510C00058500 | 2024-05-06 3:59PM EDT | 58.50 | 1.20 | 1.18 | 1.19 | +0.58 | +95.08% | 3,638 | 2,597 | 42.43% |
| TQQQ240510C00059000 | 2024-05-06 3:59PM EDT | 59.00 | 0.94 | 0.92 | 0.93 | +0.48 | +106.67% | 3,073 | 4,825 | 41.41% |
| TQQQ240510C00059500 | 2024-05-06 3:59PM EDT | 59.50 | 0.72 | 0.71 | 0.73 | +0.38 | +111.76% | 2,805 | 3,510 | 41.31% |
| TQQQ240510C00060000 | 2024-05-06 3:59PM EDT | 60.00 | 0.55 | 0.53 | 0.55 | +0.28 | +112.00% | 5,588 | 12,658 | 40.72% |
| TQQQ240510C00060500 | 2024-05-06 3:59PM EDT | 60.50 | 0.37 | 0.38 | 0.40 | +0.19 | +105.56% | 5,139 | 1,284 | 39.94% |
| TQQQ240510C00061000 | 2024-05-06 3:59PM EDT | 61.00 | 0.27 | 0.27 | 0.28 | +0.14 | +107.69% | 2,768 | 57,002 | 39.16% |
| TQQQ240510C00061500 | 2024-05-06 3:59PM EDT | 61.50 | 0.19 | 0.18 | 0.19 | +0.09 | +100.00% | 1,283 | 1,428 | 38.48% |
| TQQQ240510C00062000 | 2024-05-06 3:59PM EDT | 62.00 | 0.12 | 0.12 | 0.13 | +0.05 | +71.43% | 2,627 | 2,114 | 38.28% |
| TQQQ240510C00062500 | 2024-05-06 3:59PM EDT | 62.50 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 1,375 | 1,048 | 39.45% |
| TQQQ240510C00063000 | 2024-05-06 3:59PM EDT | 63.00 | 0.06 | 0.05 | 0.07 | +0.03 | +75.00% | 887 | 1,528 | 39.65% |
| TQQQ240510C00063500 | 2024-05-06 3:02PM EDT | 63.50 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 123 | 387 | 40.23% |
| TQQQ240510C00064000 | 2024-05-06 3:13PM EDT | 64.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 599 | 397 | 39.45% |
| TQQQ240510C00064500 | 2024-05-06 3:16PM EDT | 64.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 223 | 110 | 39.84% |
| TQQQ240510C00065000 | 2024-05-06 3:57PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 767 | 846 | 42.19% |
| TQQQ240510C00065500 | 2024-05-06 2:25PM EDT | 65.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 84 | 182 | 45.31% |
| TQQQ240510C00066000 | 2024-05-06 2:31PM EDT | 66.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 415 | 43.75% |
| TQQQ240510C00066500 | 2024-05-06 9:40AM EDT | 66.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 392 | 50.00% |
| TQQQ240510C00067000 | 2024-05-03 3:11PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 87 | 48.44% |
| TQQQ240510C00068000 | 2024-05-06 3:02PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 395 | 53.13% |
| TQQQ240510C00069000 | 2024-05-06 1:16PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 198 | 53.13% |
| TQQQ240510C00070000 | 2024-05-06 1:42PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 403 | 56.25% |
| TQQQ240510C00071000 | 2024-05-06 2:26PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 425 | 60.94% |
| TQQQ240510C00072000 | 2024-05-06 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 690 | 65.63% |
| TQQQ240510C00073000 | 2024-05-02 10:17AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 141 | 68.75% |
| TQQQ240510C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 169 | 71.88% |
| TQQQ240510C00075000 | 2024-04-29 1:30PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 289 | 75.00% |
| TQQQ240510C00080000 | 2024-05-06 12:17PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 79 | 93.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00035000 | 2024-05-06 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 377 | 156.25% |
| TQQQ240510P00038000 | 2024-05-02 2:37PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 127 | 131.25% |
| TQQQ240510P00039000 | 2024-05-03 12:40PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 190 | 125.00% |
| TQQQ240510P00040000 | 2024-05-06 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 1,042 | 115.63% |
| TQQQ240510P00041000 | 2024-05-06 1:48PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 824 | 109.38% |
| TQQQ240510P00042000 | 2024-05-03 2:40PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 335 | 103.13% |
| TQQQ240510P00043000 | 2024-05-06 11:55AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 233 | 343 | 96.88% |
| TQQQ240510P00044000 | 2024-05-06 3:20PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 206 | 545 | 96.88% |
| TQQQ240510P00045000 | 2024-05-06 3:44PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 766 | 2,820 | 93.75% |
| TQQQ240510P00046000 | 2024-05-06 3:31PM EDT | 46.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 95 | 732 | 85.94% |
| TQQQ240510P00046500 | 2024-05-06 12:45PM EDT | 46.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 112 | 669 | 82.81% |
| TQQQ240510P00047000 | 2024-05-06 3:56PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 335 | 982 | 79.69% |
| TQQQ240510P00048000 | 2024-05-06 3:24PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 216 | 1,739 | 72.66% |
| TQQQ240510P00048500 | 2024-05-06 3:47PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 69 | 989 | 69.53% |
| TQQQ240510P00049000 | 2024-05-06 3:59PM EDT | 49.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 451 | 2,064 | 65.63% |
| TQQQ240510P00050000 | 2024-05-06 3:58PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 945 | 5,485 | 64.06% |
| TQQQ240510P00051000 | 2024-05-06 3:59PM EDT | 51.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 979 | 4,273 | 62.50% |
| TQQQ240510P00052000 | 2024-05-06 3:58PM EDT | 52.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 7,840 | 3,355 | 57.03% |
| TQQQ240510P00053000 | 2024-05-06 3:59PM EDT | 53.00 | 0.08 | 0.07 | 0.08 | -0.22 | -73.33% | 1,841 | 3,219 | 52.34% |
| TQQQ240510P00053500 | 2024-05-06 3:58PM EDT | 53.50 | 0.09 | 0.09 | 0.10 | -0.28 | -75.68% | 1,186 | 1,321 | 50.98% |
| TQQQ240510P00054000 | 2024-05-06 3:59PM EDT | 54.00 | 0.13 | 0.12 | 0.13 | -0.32 | -72.73% | 4,229 | 2,565 | 50.00% |
| TQQQ240510P00054500 | 2024-05-06 3:59PM EDT | 54.50 | 0.16 | 0.16 | 0.17 | -0.41 | -70.69% | 1,301 | 1,489 | 49.61% |
| TQQQ240510P00055000 | 2024-05-06 3:59PM EDT | 55.00 | 0.22 | 0.20 | 0.21 | -0.47 | -68.12% | 3,963 | 3,261 | 47.85% |
| TQQQ240510P00055500 | 2024-05-06 3:59PM EDT | 55.50 | 0.26 | 0.26 | 0.28 | -0.59 | -68.60% | 2,115 | 1,317 | 47.36% |
| TQQQ240510P00056000 | 2024-05-06 3:59PM EDT | 56.00 | 0.35 | 0.34 | 0.36 | -0.69 | -66.99% | 3,506 | 3,522 | 46.48% |
| TQQQ240510P00056500 | 2024-05-06 3:59PM EDT | 56.50 | 0.45 | 0.44 | 0.46 | -0.77 | -63.64% | 4,031 | 2,478 | 45.61% |
| TQQQ240510P00057000 | 2024-05-06 3:59PM EDT | 57.00 | 0.56 | 0.55 | 0.58 | -0.91 | -61.90% | 7,315 | 1,231 | 44.58% |
| TQQQ240510P00057500 | 2024-05-06 3:59PM EDT | 57.50 | 0.71 | 0.71 | 0.72 | -1.04 | -59.43% | 4,512 | 573 | 43.36% |
| TQQQ240510P00058000 | 2024-05-06 3:59PM EDT | 58.00 | 0.88 | 0.89 | 0.90 | -1.21 | -58.17% | 2,263 | 1,031 | 42.58% |
| TQQQ240510P00058500 | 2024-05-06 3:59PM EDT | 58.50 | 1.07 | 1.10 | 1.12 | -1.31 | -54.36% | 215 | 257 | 42.09% |
| TQQQ240510P00059000 | 2024-05-06 3:58PM EDT | 59.00 | 1.36 | 1.34 | 1.37 | -1.41 | -50.90% | 662 | 352 | 41.41% |
| TQQQ240510P00059500 | 2024-05-06 3:57PM EDT | 59.50 | 1.65 | 1.59 | 1.63 | -1.41 | -46.08% | 176 | 131 | 39.80% |
| TQQQ240510P00060000 | 2024-05-06 3:57PM EDT | 60.00 | 1.99 | 1.91 | 1.95 | -1.51 | -43.14% | 316 | 811 | 39.06% |
| TQQQ240510P00060500 | 2024-05-03 3:35PM EDT | 60.50 | 3.99 | 2.26 | 2.30 | 0.00 | - | 276 | 108 | 38.09% |
| TQQQ240510P00061000 | 2024-05-06 3:56PM EDT | 61.00 | 2.71 | 2.67 | 2.71 | -2.09 | -43.54% | 437 | 236 | 38.67% |
| TQQQ240510P00061500 | 2024-05-06 3:56PM EDT | 61.50 | 3.21 | 3.05 | 3.15 | -1.54 | -32.42% | 63 | 22 | 39.75% |
| TQQQ240510P00062000 | 2024-05-06 3:59PM EDT | 62.00 | 3.55 | 3.50 | 3.60 | -1.73 | -32.77% | 119 | 176 | 40.63% |
| TQQQ240510P00062500 | 2024-05-03 10:01AM EDT | 62.50 | 6.00 | 3.95 | 4.05 | 0.00 | - | 1 | 9 | 40.43% |
| TQQQ240510P00063000 | 2024-05-06 2:24PM EDT | 63.00 | 5.00 | 3.40 | 5.55 | -2.25 | -31.03% | 152 | 1 | 98.24% |
| TQQQ240510P00063500 | 2024-05-01 11:53AM EDT | 63.50 | 11.61 | 4.90 | 5.20 | 0.00 | - | 2 | 2 | 59.77% |
| TQQQ240510P00064000 | 2024-05-02 2:07PM EDT | 64.00 | 10.80 | 3.65 | 7.60 | 0.00 | - | 1 | 1 | 58.01% |
| TQQQ240510P00064500 | 2024-04-12 12:04PM EDT | 64.50 | 6.45 | 4.25 | 8.05 | 0.00 | - | 1 | 0 | 63.67% |
| TQQQ240510P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 8.90 | 4.65 | 8.60 | 0.00 | - | 353 | 2 | 65.23% |
| TQQQ240510P00066000 | 2024-05-03 9:53AM EDT | 66.00 | 10.27 | 5.70 | 9.25 | 0.00 | - | 4 | 0 | 51.95% |
| TQQQ240510P00068000 | 2024-04-08 3:27PM EDT | 68.00 | 8.81 | 7.65 | 11.60 | 0.00 | - | 1 | 0 | 85.16% |
| TQQQ240510P00069000 | 2024-04-10 9:34AM EDT | 69.00 | 10.80 | 8.65 | 12.55 | 0.00 | - | 4 | 0 | 88.67% |
| TQQQ240510P00070000 | 2024-05-06 10:45AM EDT | 70.00 | 12.45 | 9.65 | 13.60 | -2.20 | -15.02% | 15 | 0 | 97.66% |
© 2024 Yahoo. Todos los derechos reservados.