TQQQ - ProShares UltraPro QQQ

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TQQQ200221C000450002019-12-30 3:57PM EST45.0050.8847.1050.550.00-100.00%
TQQQ200221C000500002020-01-09 11:12AM EST50.0044.5555.8557.750.00-220.00%
TQQQ200221C000550002020-01-29 11:52AM EST55.0042.6458.4560.100.00-56404.69%
TQQQ200221C000600002020-02-12 2:05PM EST60.0053.6553.8054.750.00-340305.47%
TQQQ200221C000620002020-01-21 12:05AM EST62.0037.1051.0053.350.00--2373.44%
TQQQ200221C000640002020-02-03 12:13AM EST64.0034.0049.1551.150.00--1336.33%
TQQQ200221C000650002020-02-11 12:17PM EST65.0047.6548.7550.300.00-127343.95%
TQQQ200221C000690002020-02-14 2:31PM EST69.0044.8245.1045.85+4.59+11.41%7784262.50%
TQQQ200221C000700002020-02-14 2:42PM EST70.0044.2543.9044.65+6.95+18.63%1519217.19%
TQQQ200221C000710002020-02-12 1:45PM EST71.0042.8242.2544.250.00-912293.75%
TQQQ200221C000720002020-02-06 2:28PM EST72.0036.0740.9043.200.00-114282.03%
TQQQ200221C000730002020-02-05 10:24AM EST73.0033.0340.6041.850.00-610237.11%
TQQQ200221C000740002020-01-31 3:08PM EST74.0021.4538.5541.250.00-514272.46%
TQQQ200221C000750002020-02-12 3:03PM EST75.0039.0038.0539.850.00-1298224.81%
TQQQ200221C000760002020-02-10 3:20PM EST76.0034.2037.6039.100.00-344245.51%
TQQQ200221C000770002020-02-14 2:59PM EST77.0037.1037.0037.90+6.85+22.64%654218.75%
TQQQ200221C000780002020-02-14 12:17PM EST78.0036.0135.8537.20+1.50+4.35%127241.02%
TQQQ200221C000790002020-02-03 11:54AM EST79.0019.2034.7036.150.00-441230.47%
TQQQ200221C000800002020-02-14 2:41PM EST80.0034.1034.0534.65+0.47+1.40%22183164.06%
TQQQ200221C000810002020-02-14 12:52PM EST81.0032.7032.6534.10+5.52+20.31%371213.48%
TQQQ200221C000820002020-02-14 11:26AM EST82.0032.7331.9033.15+6.48+24.69%168211.33%
TQQQ200221C000830002020-02-14 2:56PM EST83.0030.8730.7532.45-0.61-1.94%6188137.11%
TQQQ200221C000840002020-02-13 10:19AM EST84.0029.2129.9531.200.00-144123.44%
TQQQ200221C000850002020-02-14 3:58PM EST85.0029.5729.1529.65+0.02+0.07%1119139.84%
TQQQ200221C000860002020-02-12 1:01PM EST86.0028.2627.7028.950.00-13185170.90%
TQQQ200221C000870002020-02-13 9:55AM EST87.0026.1026.9528.300.00-2122125.00%
TQQQ200221C000880002020-02-04 9:53AM EST88.0015.3026.0526.950.00-21123159.57%
TQQQ200221C000890002020-02-14 3:08PM EST89.0025.0125.4025.90+0.21+0.85%17258120.70%
TQQQ200221C000900002020-02-14 3:49PM EST90.0024.2024.1024.70+0.30+1.26%27520123.63%
TQQQ200221C000910002020-02-11 9:53AM EST91.0021.7422.8524.200.00-5108159.77%
TQQQ200221C000920002020-02-13 10:12AM EST92.0021.0321.7023.350.00-3209162.30%
TQQQ200221C000930002020-02-14 3:59PM EST93.0021.5420.9021.95+1.39+6.90%103382132.03%
TQQQ200221C000935002020-02-06 2:28PM EST93.5015.2520.2021.450.00-1144129.30%
TQQQ200221C000940002020-02-14 1:52PM EST94.0019.7519.8020.95-1.25-5.95%3272126.56%
TQQQ200221C000945002020-02-04 3:54PM EST94.5011.9519.3520.850.00-127287.11%
TQQQ200221C000950002020-02-14 3:53PM EST95.0019.4019.4519.95+0.15+0.78%1750799.80%
TQQQ200221C000955002020-02-10 1:48PM EST95.5014.3318.2519.500.00-3298121.68%
TQQQ200221C000960002020-02-14 9:54AM EST96.0017.8618.3519.40+0.03+0.17%2392110.55%
TQQQ200221C000965002020-02-12 1:44PM EST96.5017.7217.2019.200.00-16192.77%
TQQQ200221C000970002020-02-14 3:46PM EST97.0017.3017.1018.00-0.14-0.80%348060.94%
TQQQ200221C000975002020-02-14 2:19PM EST97.5016.0016.6517.55+0.10+0.63%122974.61%
TQQQ200221C000980002020-02-14 3:59PM EST98.0016.6416.2016.90+0.29+1.77%11924957.81%
TQQQ200221C000985002020-02-14 3:39PM EST98.5015.7015.6516.50+0.19+1.23%218865.23%
TQQQ200221C000990002020-02-12 3:58PM EST99.0013.7014.9516.100.00-2349108.01%
TQQQ200221C000995002020-02-14 11:56AM EST99.5015.1114.6515.55+0.46+3.14%135666.41%
TQQQ200221C001000002020-02-14 3:49PM EST100.0014.2614.5515.05+0.14+0.99%5998184.77%
TQQQ200221C001010002020-02-13 3:06PM EST101.0013.4513.4014.150.00-121178.03%
TQQQ200221C001015002020-02-13 1:53PM EST101.5013.7012.9013.850.00-211182.13%
TQQQ200221C001020002020-02-14 3:57PM EST102.0012.8012.5512.90+1.28+11.11%211469.53%
TQQQ200221C001025002020-02-14 1:05PM EST102.5011.8012.0512.65+0.95+8.76%13875.49%
TQQQ200221C001030002020-02-14 3:52PM EST103.0011.6011.6012.15-0.50-4.13%720374.32%
TQQQ200221C001040002020-02-14 3:59PM EST104.0010.8510.6511.15+0.05+0.46%15650070.51%
TQQQ200221C001050002020-02-14 3:57PM EST105.009.979.6010.10+0.12+1.22%28644762.70%
TQQQ200221C001060002020-02-14 3:53PM EST106.008.848.709.30+0.34+4.00%126964.36%
TQQQ200221C001070002020-02-14 3:57PM EST107.008.157.808.25-0.55-6.32%5433959.72%
TQQQ200221C001080002020-02-14 3:54PM EST108.007.087.107.35+0.40+5.99%25145460.94%
TQQQ200221C001090002020-02-14 3:53PM EST109.006.216.256.50-0.54-8.00%39840259.28%
TQQQ200221C001100002020-02-14 3:57PM EST110.005.595.505.70+0.30+5.67%1,57292458.79%
TQQQ200221C001110002020-02-14 3:55PM EST111.004.804.704.90+0.25+5.49%4844856.59%
TQQQ200221C001120002020-02-14 3:59PM EST112.004.054.004.10+0.15+3.85%72465054.64%
TQQQ200221C001130002020-02-14 3:56PM EST113.003.353.353.400.00-89484853.27%
TQQQ200221C001140002020-02-14 3:59PM EST114.002.762.642.68+0.03+1.10%435-50.29%
TQQQ200221C001150002020-02-14 3:59PM EST115.002.172.152.20-0.05-2.25%2,1641,28050.05%
TQQQ200221C001160002020-02-14 3:59PM EST116.001.681.661.70-0.10-5.62%614-48.98%
TQQQ200221C001170002020-02-14 3:59PM EST117.001.281.311.33-0.19-12.93%27-48.78%
TQQQ200221C001180002020-02-14 3:59PM EST118.000.940.971.00-0.10-9.62%58-48.05%
TQQQ200221C001190002020-02-14 3:50PM EST119.000.680.700.74-0.15-18.07%24-47.56%
TQQQ200221C001200002020-02-14 3:59PM EST120.000.480.540.57-0.15-23.81%1-48.24%
TQQQ200221C001210002020-02-14 3:50PM EST121.000.360.400.41-0.30-45.45%6-47.90%
TQQQ200221C001220002020-02-14 3:59PM EST122.000.230.270.31-0.19-45.24%--48.54%
TQQQ200221C001230002020-02-14 2:10PM EST123.000.200.230.25-0.07-25.93%--50.10%
TQQQ200221C001240002020-02-14 2:54PM EST124.000.140.160.18-0.07-33.33%--50.20%
TQQQ200221C001250002020-02-14 3:37PM EST125.000.090.120.15-0.10-52.63%1-50.98%
TQQQ200221C001260002020-02-14 11:24AM EST126.000.110.080.11-0.02-15.38%--50.98%
TQQQ200221C001270002020-02-14 12:58PM EST127.000.070.070.09-0.05-41.67%--52.73%
TQQQ200221C001280002020-02-13 2:59PM EST128.000.100.040.080.00---53.52%
TQQQ200221C001300002020-02-12 3:59PM EST130.000.07-0.050.00---58.01%
Options de ventepour21 février 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TQQQ200221P000450002020-02-06 3:44PM EST45.000.020.000.100.00-3324354.69%
TQQQ200221P000460002020-01-14 3:52PM EST46.000.060.000.000.00-5550.00%
TQQQ200221P000470002020-01-14 3:43PM EST47.000.060.000.110.00-23342.19%
TQQQ200221P000480002020-01-14 3:45PM EST48.000.060.000.000.00-336100.00%
TQQQ200221P000490002020-02-05 3:01PM EST49.000.050.000.080.00-250251315.63%
TQQQ200221P000500002020-02-06 3:44PM EST50.000.060.000.130.00-347326.56%
TQQQ200221P000510002020-01-23 10:45AM EST51.000.090.000.130.00--0319.53%
TQQQ200221P000520002020-02-03 1:08PM EST52.000.020.000.130.00-55312.50%
TQQQ200221P000530002020-01-23 3:32PM EST53.000.090.000.140.00-12307.81%
TQQQ200221P000540002020-01-24 1:16PM EST54.000.140.000.080.00-112282.81%
TQQQ200221P000550002020-02-12 1:19PM EST55.000.030.000.130.00-431292.19%
TQQQ200221P000560002020-01-24 12:12PM EST56.000.060.000.130.00-59285.16%
TQQQ200221P000570002020-02-03 2:36PM EST57.000.090.000.140.00-315281.25%
TQQQ200221P000580002020-02-05 2:53PM EST58.000.050.000.140.00-1023275.00%
TQQQ200221P000590002020-02-14 1:45PM EST59.000.010.010.10-0.03-75.00%380260.94%
TQQQ200221P000600002020-02-07 1:33PM EST60.000.020.000.120.00-5164257.03%
TQQQ200221P000610002020-02-03 11:32AM EST61.000.090.000.120.00-14251.56%
TQQQ200221P000620002020-02-04 3:12PM EST62.000.070.000.140.00-13250.00%
TQQQ200221P000630002020-02-07 2:43PM EST63.000.120.000.050.00-17217.19%
TQQQ200221P000640002020-02-05 2:54PM EST64.000.040.000.150.00-13239.84%
TQQQ200221P000650002020-02-14 2:31PM EST65.000.010.010.050.00-10264210.94%
TQQQ200221P000660002020-02-07 3:00PM EST66.000.080.000.100.00-4979217.19%
TQQQ200221P000670002020-02-06 3:47PM EST67.000.090.000.150.00-27222.66%
TQQQ200221P000680002020-02-12 1:55PM EST68.000.020.000.120.00-1061210.94%
TQQQ200221P000690002020-02-14 12:57PM EST69.000.020.010.06-0.01-33.33%1160192.97%
TQQQ200221P000700002020-02-14 3:17PM EST70.000.030.000.07-0.01-25.00%8251187.50%
TQQQ200221P000710002020-02-12 12:51PM EST71.000.030.000.060.00-9222179.69%
TQQQ200221P000720002020-02-11 2:53PM EST72.000.060.000.050.00-188171.88%
TQQQ200221P000730002020-02-11 1:33PM EST73.000.060.000.130.00-1124186.72%
TQQQ200221P000740002020-02-11 10:47AM EST74.000.010.000.08-0.04-80.00%1044171.09%
TQQQ200221P000750002020-02-13 10:25AM EST75.000.050.000.050.00-8271157.81%
TQQQ200221P000760002020-02-11 2:50PM EST76.000.080.000.100.00-2116166.41%
TQQQ200221P000770002020-02-14 12:51PM EST77.000.060.000.08+0.01+20.00%5365157.03%
TQQQ200221P000780002020-02-12 2:13PM EST78.000.060.000.110.00-1100158.59%
TQQQ200221P000790002020-02-13 9:54AM EST79.000.090.020.170.00-1887165.63%
TQQQ200221P000800002020-02-14 2:45PM EST80.000.050.020.06-0.01-16.67%91,760143.75%
TQQQ200221P000810002020-02-13 9:49AM EST81.000.070.020.180.00-2187157.03%
TQQQ200221P000820002020-02-14 12:49PM EST82.000.060.000.11-0.04-40.00%10268139.84%
TQQQ200221P000830002020-02-14 11:28AM EST83.000.060.030.10-0.06-50.00%1132138.28%
TQQQ200221P000840002020-02-14 11:08AM EST84.000.050.000.12-0.03-37.50%1247132.81%
TQQQ200221P000850002020-02-14 3:57PM EST85.000.030.030.05-0.05-62.50%49867121.09%
TQQQ200221P000860002020-02-14 11:26AM EST86.000.050.000.11-0.07-58.33%1554121.88%
TQQQ200221P000870002020-02-14 11:36AM EST87.000.070.030.08-0.03-30.00%1445117.97%
TQQQ200221P000880002020-02-14 11:23AM EST88.000.060.010.12-0.04-40.00%1602116.02%
TQQQ200221P000890002020-02-14 12:59PM EST89.000.100.030.10-0.01-9.09%13316111.72%
TQQQ200221P000900002020-02-14 3:59PM EST90.000.080.050.10-0.04-33.33%731,309109.77%
TQQQ200221P000910002020-02-14 2:27PM EST91.000.110.030.11-0.03-21.43%7134104.30%
TQQQ200221P000920002020-02-14 3:28PM EST92.000.110.050.13-0.05-31.25%103243103.71%
TQQQ200221P000930002020-02-14 2:12PM EST93.000.130.050.13-0.06-31.58%1525099.22%
TQQQ200221P000935002020-02-14 9:52AM EST93.500.120.060.14-0.25-67.57%1311998.83%
TQQQ200221P000940002020-02-14 9:33AM EST94.000.140.050.14-0.07-33.33%141595.70%
TQQQ200221P000945002020-02-12 11:25AM EST94.500.260.070.150.00-135395.70%
TQQQ200221P000950002020-02-14 3:24PM EST95.000.140.070.14-0.17-54.84%11098392.97%
TQQQ200221P000955002020-02-11 3:28PM EST95.500.570.070.160.00-48191.99%
TQQQ200221P000960002020-02-14 2:45PM EST96.000.170.080.17-0.05-22.73%1640791.02%
TQQQ200221P000965002020-02-14 2:04PM EST96.500.180.080.18-0.10-35.71%1215289.45%
TQQQ200221P000970002020-02-14 2:58PM EST97.000.180.100.18-0.11-37.93%1731388.28%
TQQQ200221P000975002020-02-14 2:10PM EST97.500.200.150.19-0.05-20.00%78189.26%
TQQQ200221P000980002020-02-14 10:42AM EST98.000.200.100.20-0.11-35.48%836484.77%
TQQQ200221P000985002020-02-14 3:52PM EST98.500.190.110.19-0.21-52.50%7013082.62%
TQQQ200221P000990002020-02-14 3:51PM EST99.000.180.110.22-0.17-48.57%5341681.84%
TQQQ200221P000995002020-02-14 3:39PM EST99.500.220.140.24-0.68-75.56%710281.64%
TQQQ200221P001000002020-02-14 3:57PM EST100.000.190.170.25-0.21-52.50%3681,00981.05%
TQQQ200221P001010002020-02-14 3:46PM EST101.000.270.180.29-0.17-38.64%927078.03%
TQQQ200221P001015002020-02-14 2:00PM EST101.500.390.170.28-0.35-47.30%5284174.90%
TQQQ200221P001020002020-02-14 3:51PM EST102.000.290.220.30-0.25-46.30%53975074.80%
TQQQ200221P001025002020-02-14 3:20PM EST102.500.390.210.34-0.14-26.42%18014473.34%
TQQQ200221P001030002020-02-14 3:55PM EST103.000.310.260.34-0.29-48.33%79141672.36%
TQQQ200221P001040002020-02-14 3:56PM EST104.000.380.300.39-0.21-35.59%27664169.73%
TQQQ200221P001050002020-02-14 3:58PM EST105.000.430.390.46-0.37-46.25%1,2981,31168.26%
TQQQ200221P001060002020-02-14 3:59PM EST106.000.510.460.55-0.44-46.32%11031166.21%
TQQQ200221P001070002020-02-14 3:59PM EST107.000.610.560.64-0.44-41.90%38841364.06%
TQQQ200221P001080002020-02-14 3:59PM EST108.000.730.710.77-0.53-42.06%36728562.74%
TQQQ200221P001090002020-02-14 3:58PM EST109.000.880.820.92-0.62-41.33%84620460.30%
TQQQ200221P001100002020-02-14 3:57PM EST110.001.061.011.08-0.67-38.73%1,45984058.40%
TQQQ200221P001110002020-02-14 3:59PM EST111.001.281.181.32-0.71-35.68%27530356.35%
TQQQ200221P001120002020-02-14 3:58PM EST112.001.551.431.64-0.85-35.42%20938455.20%
TQQQ200221P001130002020-02-14 3:58PM EST113.001.851.801.90-0.82-30.71%82546053.61%
TQQQ200221P001140002020-02-14 3:59PM EST114.002.252.752.81-0.75-25.00%24-63.77%
TQQQ200221P001150002020-02-14 3:59PM EST115.002.702.572.72-1.07-28.38%41337650.24%
TQQQ200221P001160002020-02-14 3:53PM EST116.003.403.803.90-0.81-19.24%5-63.67%
TQQQ200221P001170002020-02-14 3:46PM EST117.004.154.404.50-0.69-14.26%--63.38%
TQQQ200221P001180002020-02-14 3:59PM EST118.004.404.854.95-1.10-20.00%--58.55%
TQQQ200221P001190002020-02-14 1:50PM EST119.006.005.655.75-0.20-3.23%--60.50%
TQQQ200221P001200002020-02-14 3:45PM EST120.006.406.606.70-0.23-3.47%--65.53%
TQQQ200221P001210002020-02-14 3:36PM EST121.007.407.507.60-0.50-6.33%--68.85%
TQQQ200221P001230002020-02-12 9:37AM EST123.009.859.309.450.00---74.80%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages