Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.531,64 -115,46 (-0,30%) Gold
2.341,40 +23,40 (+1,01%) EUR/USD
1,0697 -0,0045 (-0,42%) Bitcoin EUR
61.972,21 -363,13 (-0,58%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250117C00003000 | 2024-06-10 2:42PM EDT | 3.00 | 64.42 | 68.10 | 72.00 | 0.00 | - | 2 | 44 | 375.20% |
| TQQQ250117C00004000 | 2024-01-19 1:26PM EDT | 4.00 | 49.10 | 51.00 | 56.00 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ250117C00005000 | 2024-06-14 11:46AM EDT | 5.00 | 68.00 | 67.00 | 69.95 | +0.20 | +0.29% | 1 | 137 | 281.45% |
| TQQQ250117C00006000 | 2023-12-29 4:58PM EDT | 6.00 | 43.77 | 48.50 | 53.50 | 0.00 | - | 20 | 1 | 0.00% |
| TQQQ250117C00007000 | 2024-02-12 1:26PM EDT | 7.00 | 53.05 | 51.00 | 56.00 | 0.00 | - | 4 | 5 | 0.00% |
| TQQQ250117C00008000 | 2024-03-04 3:36PM EDT | 8.00 | 55.00 | 50.50 | 54.80 | 0.00 | - | 10 | 25 | 0.00% |
| TQQQ250117C00009000 | 2024-02-13 1:34PM EDT | 9.00 | 47.98 | 48.50 | 52.65 | 0.00 | - | 2 | 57 | 0.00% |
| TQQQ250117C00010000 | 2024-06-05 2:03PM EDT | 10.00 | 63.50 | 61.80 | 65.00 | +6.71 | +11.82% | 1 | 430 | 197.27% |
| TQQQ250117C00011000 | 2024-06-03 10:46AM EDT | 11.00 | 50.20 | 60.10 | 64.00 | 0.00 | - | 3 | 152 | 186.91% |
| TQQQ250117C00012000 | 2024-05-31 11:35AM EDT | 12.00 | 47.50 | 59.75 | 63.00 | 0.00 | - | 2 | 25 | 177.73% |
| TQQQ250117C00013000 | 2024-05-15 11:07AM EDT | 13.00 | 49.30 | 59.35 | 61.00 | 0.00 | - | 5 | 399 | 131.45% |
| TQQQ250117C00014000 | 2024-05-29 1:33PM EDT | 14.00 | 51.23 | 57.15 | 61.00 | 0.00 | - | 1 | 50 | 161.96% |
| TQQQ250117C00015000 | 2024-06-12 9:30AM EDT | 15.00 | 56.05 | 56.20 | 60.05 | 0.00 | - | 1 | 958 | 156.49% |
| TQQQ250117C00016000 | 2024-05-24 11:48AM EDT | 16.00 | 49.50 | 55.20 | 59.05 | 0.00 | - | 3 | 136 | 150.10% |
| TQQQ250117C00017000 | 2024-06-13 3:47PM EDT | 17.00 | 56.23 | 54.30 | 58.10 | 0.00 | - | 4 | 609 | 145.46% |
| TQQQ250117C00018000 | 2024-06-05 1:06PM EDT | 18.00 | 49.00 | 53.30 | 57.00 | 0.00 | - | 5 | 420 | 137.45% |
| TQQQ250117C00019000 | 2024-05-29 3:25PM EDT | 19.00 | 46.31 | 52.50 | 55.95 | 0.00 | - | 1 | 313 | 131.15% |
| TQQQ250117C00020000 | 2024-06-12 2:56PM EDT | 20.00 | 52.30 | 52.10 | 55.10 | 0.00 | - | 43 | 3,100 | 77.15% |
| TQQQ250117C00021000 | 2024-06-04 12:35PM EDT | 21.00 | 42.60 | 50.50 | 54.10 | 0.00 | - | 3 | 611 | 125.17% |
| TQQQ250117C00022000 | 2024-06-12 11:38AM EDT | 22.00 | 50.55 | 50.05 | 53.25 | 0.00 | - | 10 | 983 | 75.78% |
| TQQQ250117C00023000 | 2024-05-30 3:25PM EDT | 23.00 | 40.25 | 48.35 | 52.25 | 0.00 | - | 1 | 745 | 119.63% |
| TQQQ250117C00024000 | 2024-06-10 11:23AM EDT | 24.00 | 44.08 | 47.40 | 51.40 | 0.00 | - | 1 | 642 | 118.36% |
| TQQQ250117C00025000 | 2024-06-13 10:54AM EDT | 25.00 | 48.60 | 46.50 | 49.90 | +0.70 | +1.46% | 1 | 3,792 | 105.13% |
| TQQQ250117C00026000 | 2024-06-10 2:30PM EDT | 26.00 | 41.85 | 45.80 | 49.45 | 0.00 | - | 5 | 555 | 64.16% |
| TQQQ250117C00027000 | 2024-05-20 12:33PM EDT | 27.00 | 37.98 | 45.60 | 48.35 | 0.00 | - | 1 | 849 | 76.95% |
| TQQQ250117C00028000 | 2024-06-14 11:48AM EDT | 28.00 | 45.90 | 44.55 | 47.25 | -0.22 | -0.48% | 3 | 713 | 72.02% |
| TQQQ250117C00029000 | 2024-06-03 12:00PM EDT | 29.00 | 34.90 | 43.00 | 46.75 | 0.00 | - | 16 | 257 | 68.85% |
| TQQQ250117C00030000 | 2024-06-14 11:43AM EDT | 30.00 | 43.95 | 43.60 | 45.00 | +1.05 | +2.45% | 67 | 4,670 | 77.69% |
| TQQQ250117C00031000 | 2024-05-31 11:08AM EDT | 31.00 | 30.52 | 41.00 | 44.45 | 0.00 | - | 1 | 637 | 58.89% |
| TQQQ250117C00032000 | 2024-06-11 9:32AM EDT | 32.00 | 36.60 | 41.15 | 43.70 | 0.00 | - | 4 | 314 | 75.22% |
| TQQQ250117C00033000 | 2024-06-12 1:34PM EDT | 33.00 | 38.40 | 40.50 | 41.75 | 0.00 | - | 20 | 451 | 66.60% |
| TQQQ250117C00034000 | 2024-05-23 11:16AM EDT | 34.00 | 32.71 | 38.85 | 40.70 | 0.00 | - | 1 | 589 | 54.98% |
| TQQQ250117C00035000 | 2024-06-14 9:40AM EDT | 35.00 | 39.30 | 39.05 | 40.50 | -0.70 | -1.75% | 72 | 6,530 | 73.95% |
| TQQQ250117C00036000 | 2024-05-24 1:04PM EDT | 36.00 | 31.55 | 37.75 | 38.95 | 0.00 | - | 1 | 501 | 64.60% |
| TQQQ250117C00037000 | 2024-06-07 3:44PM EDT | 37.00 | 32.45 | 37.10 | 38.15 | 0.00 | - | 1 | 710 | 66.99% |
| TQQQ250117C00038000 | 2024-06-12 1:50PM EDT | 38.00 | 35.70 | 36.00 | 37.20 | 0.00 | - | 33 | 1,027 | 64.43% |
| TQQQ250117C00039000 | 2024-06-12 1:52PM EDT | 39.00 | 34.72 | 35.40 | 36.30 | 0.00 | - | 1 | 536 | 65.85% |
| TQQQ250117C00040000 | 2024-06-14 10:01AM EDT | 40.00 | 35.35 | 34.50 | 35.50 | -0.10 | -0.28% | 5 | 8,072 | 65.63% |
| TQQQ250117C00041000 | 2024-06-14 9:40AM EDT | 41.00 | 34.20 | 33.55 | 34.55 | +1.32 | +4.01% | 2 | 968 | 64.09% |
| TQQQ250117C00042000 | 2024-06-13 2:31PM EDT | 42.00 | 33.16 | 32.65 | 33.80 | 0.00 | - | 5 | 1,084 | 64.01% |
| TQQQ250117C00043000 | 2024-06-07 3:11PM EDT | 43.00 | 26.96 | 32.45 | 33.80 | 0.00 | - | 1 | 2,821 | 71.14% |
| TQQQ250117C00044000 | 2024-06-12 3:02PM EDT | 44.00 | 31.00 | 31.40 | 32.10 | 0.00 | - | 22 | 846 | 65.22% |
| TQQQ250117C00045000 | 2024-06-14 9:42AM EDT | 45.00 | 30.65 | 29.75 | 31.50 | -0.55 | -1.76% | 14 | 8,894 | 61.84% |
| TQQQ250117C00046000 | 2024-06-13 3:24PM EDT | 46.00 | 30.12 | 29.85 | 30.75 | 0.00 | - | 2 | 2,131 | 65.92% |
| TQQQ250117C00047000 | 2024-06-13 11:45AM EDT | 47.00 | 29.24 | 28.70 | 29.55 | 0.00 | - | 100 | 911 | 62.20% |
| TQQQ250117C00048000 | 2024-06-12 3:15PM EDT | 48.00 | 28.00 | 28.35 | 29.30 | 0.00 | - | 7 | 896 | 65.85% |
| TQQQ250117C00049000 | 2024-06-12 3:35PM EDT | 49.00 | 26.11 | 27.60 | 28.45 | 0.00 | - | 30 | 714 | 65.19% |
| TQQQ250117C00050000 | 2024-06-14 10:10AM EDT | 50.00 | 27.20 | 26.70 | 27.15 | +0.20 | +0.74% | 27 | 5,932 | 62.21% |
| TQQQ250117C00051000 | 2024-06-13 10:00AM EDT | 51.00 | 26.40 | 25.75 | 26.80 | 0.00 | - | 80 | 734 | 62.61% |
| TQQQ250117C00052000 | 2024-06-13 10:43AM EDT | 52.00 | 24.84 | 25.35 | 26.55 | 0.00 | - | 9 | 2,128 | 65.12% |
| TQQQ250117C00053000 | 2024-06-12 3:57PM EDT | 53.00 | 23.85 | 23.85 | 25.85 | 0.00 | - | 1 | 876 | 62.20% |
| TQQQ250117C00054000 | 2024-06-13 10:50AM EDT | 54.00 | 23.37 | 23.35 | 24.50 | 0.00 | - | 2 | 798 | 60.47% |
| TQQQ250117C00055000 | 2024-06-14 11:12AM EDT | 55.00 | 23.50 | 22.70 | 23.70 | +0.45 | +1.95% | 13 | 3,898 | 60.05% |
| TQQQ250117C00056000 | 2024-06-13 12:43PM EDT | 56.00 | 22.50 | 22.35 | 22.90 | +0.65 | +2.97% | 1 | 791 | 60.49% |
| TQQQ250117C00057000 | 2024-06-13 12:53PM EDT | 57.00 | 21.33 | 21.20 | 22.20 | 0.00 | - | 13 | 540 | 58.70% |
| TQQQ250117C00058000 | 2024-06-14 11:50AM EDT | 58.00 | 20.80 | 20.95 | 21.30 | -0.12 | -0.57% | 6 | 592 | 58.98% |
| TQQQ250117C00059000 | 2024-06-13 11:06AM EDT | 59.00 | 20.36 | 20.30 | 21.00 | 0.00 | - | 2 | 656 | 59.74% |
| TQQQ250117C00060000 | 2024-06-14 10:28AM EDT | 60.00 | 20.00 | 19.45 | 20.00 | +0.20 | +1.01% | 36 | 6,725 | 57.89% |
| TQQQ250117C00061000 | 2024-06-14 10:57AM EDT | 61.00 | 19.12 | 18.75 | 19.20 | +0.75 | +4.08% | 11 | 71 | 56.98% |
| TQQQ250117C00062000 | 2024-06-14 11:43AM EDT | 62.00 | 18.46 | 18.30 | 19.35 | +0.19 | +1.04% | 120 | 81 | 59.22% |
| TQQQ250117C00063000 | 2024-06-13 10:27AM EDT | 63.00 | 17.15 | 17.15 | 17.95 | 0.00 | - | 2 | 95 | 55.46% |
| TQQQ250117C00065000 | 2024-06-14 10:14AM EDT | 65.00 | 16.50 | 16.45 | 16.80 | +0.18 | +1.10% | 8 | 4,794 | 56.26% |
| TQQQ250117C00066000 | 2024-06-12 11:45AM EDT | 66.00 | 15.09 | 15.80 | 16.50 | 0.00 | - | 54 | 177 | 56.48% |
| TQQQ250117C00067000 | 2024-06-14 10:05AM EDT | 67.00 | 15.43 | 15.20 | 15.50 | -0.07 | -0.45% | 41 | 131 | 55.04% |
| TQQQ250117C00068000 | 2024-06-13 3:01PM EDT | 68.00 | 14.65 | 14.70 | 14.85 | 0.00 | - | 27 | 133 | 54.66% |
| TQQQ250117C00069000 | 2024-06-14 9:40AM EDT | 69.00 | 14.20 | 14.05 | 14.35 | +0.60 | +4.41% | 1 | 123 | 54.22% |
| TQQQ250117C00070000 | 2024-06-14 11:48AM EDT | 70.00 | 13.58 | 13.60 | 13.70 | -0.01 | -0.07% | 22 | 5,545 | 53.85% |
| TQQQ250117C00071000 | 2024-06-13 12:26PM EDT | 71.00 | 12.35 | 13.00 | 13.25 | 0.00 | - | 23 | 26 | 53.54% |
| TQQQ250117C00072000 | 2024-06-13 3:04PM EDT | 72.00 | 12.50 | 12.50 | 12.90 | 0.00 | - | 77 | 187 | 53.63% |
| TQQQ250117C00073000 | 2024-06-13 3:56PM EDT | 73.00 | 12.10 | 11.95 | 12.35 | 0.00 | - | 125 | 59 | 53.09% |
| TQQQ250117C00074000 | 2024-06-14 10:20AM EDT | 74.00 | 11.94 | 11.50 | 11.70 | +0.29 | +2.49% | 2 | 89 | 52.50% |
| TQQQ250117C00075000 | 2024-06-14 11:14AM EDT | 75.00 | 11.35 | 11.05 | 11.20 | +0.25 | +2.25% | 43 | 3,642 | 52.19% |
| TQQQ250117C00076000 | 2024-06-14 10:48AM EDT | 76.00 | 10.95 | 10.60 | 11.05 | +0.43 | +4.09% | 11 | 38 | 52.61% |
| TQQQ250117C00077000 | 2024-06-13 9:51AM EDT | 77.00 | 10.38 | 10.10 | 10.20 | 0.00 | - | 1 | 32 | 51.31% |
| TQQQ250117C00078000 | 2024-06-14 10:22AM EDT | 78.00 | 10.05 | 9.70 | 10.05 | +0.05 | +0.50% | 3 | 42 | 51.73% |
| TQQQ250117C00080000 | 2024-06-14 11:13AM EDT | 80.00 | 9.16 | 8.85 | 9.05 | +0.31 | +3.50% | 34 | 2,939 | 50.75% |
| TQQQ250117C00081000 | 2024-06-13 11:08AM EDT | 81.00 | 8.50 | 8.45 | 8.75 | 0.00 | - | 36 | 181 | 50.68% |
| TQQQ250117C00082000 | 2024-06-13 10:02AM EDT | 82.00 | 8.25 | 8.10 | 8.55 | 0.00 | - | 71 | 71 | 50.89% |
| TQQQ250117C00083000 | 2024-06-13 12:03PM EDT | 83.00 | 7.53 | 7.75 | 7.90 | 0.00 | - | 10 | 41 | 50.05% |
| TQQQ250117C00084000 | 2024-06-11 2:28PM EDT | 84.00 | 5.59 | 7.40 | 7.60 | 0.00 | - | 12 | 19 | 50.39% |
| TQQQ250117C00085000 | 2024-06-14 11:30AM EDT | 85.00 | 7.31 | 7.05 | 7.20 | +0.16 | +2.24% | 8 | 4,495 | 49.90% |
| TQQQ250117C00090000 | 2024-06-14 11:21AM EDT | 90.00 | 5.75 | 5.60 | 5.70 | +0.03 | +0.52% | 280 | 2,839 | 48.95% |
| TQQQ250117C00095000 | 2024-06-14 10:46AM EDT | 95.00 | 4.60 | 4.45 | 4.55 | +0.08 | +1.77% | 57 | 2,200 | 48.52% |
| TQQQ250117C00100000 | 2024-06-14 10:11AM EDT | 100.00 | 3.60 | 3.50 | 3.60 | +0.13 | +3.75% | 52 | 186 | 48.08% |
| TQQQ250117C00105000 | 2024-06-13 2:16PM EDT | 105.00 | 2.75 | 2.74 | 2.87 | 0.00 | - | 6 | 6 | 47.90% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250117P00003000 | 2024-06-12 11:50AM EDT | 3.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 12,205 | 160.94% |
| TQQQ250117P00004000 | 2024-06-13 11:07AM EDT | 4.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 15 | 1,642 | 145.31% |
| TQQQ250117P00005000 | 2024-06-14 10:00AM EDT | 5.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 2,474 | 138.28% |
| TQQQ250117P00006000 | 2024-04-30 1:46PM EDT | 6.00 | 0.05 | 0.01 | 0.28 | 0.00 | - | 1 | 756 | 155.08% |
| TQQQ250117P00007000 | 2024-05-06 3:47PM EDT | 7.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 831 | 145.70% |
| TQQQ250117P00008000 | 2024-05-30 10:15AM EDT | 8.00 | 0.08 | 0.01 | 0.11 | 0.00 | - | 1 | 341 | 120.70% |
| TQQQ250117P00009000 | 2024-06-06 3:53PM EDT | 9.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 1 | 572 | 125.78% |
| TQQQ250117P00010000 | 2024-06-14 11:05AM EDT | 10.00 | 0.11 | 0.07 | 0.13 | +0.01 | +10.00% | 3 | 2,816 | 115.63% |
| TQQQ250117P00011000 | 2024-06-10 10:36AM EDT | 11.00 | 0.14 | 0.01 | 0.14 | 0.00 | - | 5 | 335 | 105.86% |
| TQQQ250117P00012000 | 2024-06-07 1:21PM EDT | 12.00 | 0.15 | 0.08 | 0.49 | 0.00 | - | 2 | 275 | 123.24% |
| TQQQ250117P00013000 | 2024-06-05 12:50PM EDT | 13.00 | 0.28 | 0.15 | 0.29 | 0.00 | - | 1 | 386 | 112.89% |
| TQQQ250117P00014000 | 2024-06-11 2:26PM EDT | 14.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 3 | 219 | 101.76% |
| TQQQ250117P00015000 | 2024-06-13 11:00AM EDT | 15.00 | 0.20 | 0.13 | 0.35 | 0.00 | - | 10 | 1,414 | 105.08% |
| TQQQ250117P00016000 | 2024-06-06 11:38AM EDT | 16.00 | 0.29 | 0.10 | 0.83 | 0.00 | - | 2 | 967 | 113.48% |
| TQQQ250117P00017000 | 2024-05-30 1:55PM EDT | 17.00 | 0.36 | 0.00 | 1.25 | 0.00 | - | 13 | 730 | 115.72% |
| TQQQ250117P00018000 | 2024-06-11 3:17PM EDT | 18.00 | 0.40 | 0.13 | 0.78 | 0.00 | - | 1 | 515 | 104.49% |
| TQQQ250117P00019000 | 2024-06-06 2:53PM EDT | 19.00 | 0.42 | 0.15 | 0.51 | 0.00 | - | 6 | 255 | 94.82% |
| TQQQ250117P00020000 | 2024-06-13 1:18PM EDT | 20.00 | 0.36 | 0.30 | 0.74 | 0.00 | - | 11 | 1,317 | 99.51% |
| TQQQ250117P00022000 | 2024-06-12 12:34PM EDT | 22.00 | 0.43 | 0.00 | 0.80 | 0.00 | - | 26 | 1,636 | 87.99% |
| TQQQ250117P00023000 | 2024-06-11 3:48PM EDT | 23.00 | 0.52 | 0.30 | 0.85 | 0.00 | - | 4 | 269 | 91.26% |
| TQQQ250117P00024000 | 2024-06-12 9:34AM EDT | 24.00 | 0.75 | 0.25 | 0.85 | 0.00 | - | 4 | 575 | 87.30% |
| TQQQ250117P00025000 | 2024-06-13 3:10PM EDT | 25.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 32 | 2,952 | 85.16% |
| TQQQ250117P00026000 | 2024-06-05 10:14AM EDT | 26.00 | 1.10 | 0.29 | 0.95 | 0.00 | - | 1 | 704 | 83.59% |
| TQQQ250117P00027000 | 2024-06-04 10:27AM EDT | 27.00 | 0.93 | 0.51 | 1.00 | 0.00 | - | 1 | 501 | 84.38% |
| TQQQ250117P00028000 | 2024-06-13 11:40AM EDT | 28.00 | 0.70 | 0.55 | 0.96 | 0.00 | - | 9 | 539 | 81.59% |
| TQQQ250117P00029000 | 2024-06-13 11:36AM EDT | 29.00 | 0.82 | 0.79 | 1.15 | 0.00 | - | 6 | 1,431 | 83.69% |
| TQQQ250117P00030000 | 2024-06-14 11:08AM EDT | 30.00 | 0.86 | 0.86 | 1.05 | +0.04 | +4.88% | 11 | 4,762 | 80.66% |
| TQQQ250117P00031000 | 2024-06-14 11:26AM EDT | 31.00 | 0.92 | 0.93 | 1.01 | -0.03 | -3.16% | 2 | 580 | 78.37% |
| TQQQ250117P00032000 | 2024-06-13 9:38AM EDT | 32.00 | 0.92 | 0.91 | 1.23 | 0.00 | - | 4 | 546 | 77.69% |
| TQQQ250117P00033000 | 2024-06-11 1:05PM EDT | 33.00 | 1.33 | 1.08 | 1.26 | 0.00 | - | 100 | 633 | 76.95% |
| TQQQ250117P00034000 | 2024-06-14 9:54AM EDT | 34.00 | 1.14 | 1.16 | 1.26 | +0.01 | +0.88% | 7 | 338 | 75.15% |
| TQQQ250117P00035000 | 2024-06-14 9:48AM EDT | 35.00 | 1.19 | 1.26 | 1.31 | -0.01 | -0.83% | 7 | 3,436 | 73.90% |
| TQQQ250117P00036000 | 2024-06-11 2:30PM EDT | 36.00 | 1.43 | 1.34 | 1.44 | 0.00 | - | 2 | 572 | 73.07% |
| TQQQ250117P00037000 | 2024-06-10 9:32AM EDT | 37.00 | 1.73 | 1.45 | 1.50 | 0.00 | - | 8 | 721 | 71.92% |
| TQQQ250117P00038000 | 2024-06-13 11:40AM EDT | 38.00 | 1.48 | 1.52 | 1.60 | 0.00 | - | 17 | 770 | 70.75% |
| TQQQ250117P00040000 | 2024-06-14 10:33AM EDT | 40.00 | 1.75 | 1.67 | 1.84 | +0.05 | +2.94% | 11 | 2,926 | 68.63% |
| TQQQ250117P00041000 | 2024-06-12 9:58AM EDT | 41.00 | 1.80 | 1.86 | 1.96 | 0.00 | - | 2 | 203 | 68.16% |
| TQQQ250117P00043000 | 2024-06-14 10:36AM EDT | 43.00 | 2.15 | 2.02 | 2.24 | -0.03 | -1.38% | 1 | 204 | 66.09% |
| TQQQ250117P00044000 | 2024-06-13 11:11AM EDT | 44.00 | 2.29 | 2.25 | 2.37 | +0.05 | +2.23% | 2 | 181 | 65.70% |
| TQQQ250117P00045000 | 2024-06-14 11:22AM EDT | 45.00 | 2.50 | 2.42 | 2.54 | +0.18 | +7.76% | 28 | 2,287 | 65.11% |
| TQQQ250117P00046000 | 2024-06-14 10:05AM EDT | 46.00 | 2.55 | 2.53 | 2.69 | +0.02 | +0.79% | 1 | 189 | 64.12% |
| TQQQ250117P00047000 | 2024-06-13 9:57AM EDT | 47.00 | 2.62 | 2.75 | 2.86 | 0.00 | - | 2 | 280 | 63.65% |
| TQQQ250117P00048000 | 2024-06-13 3:57PM EDT | 48.00 | 2.80 | 2.93 | 3.05 | 0.00 | - | 5 | 387 | 63.04% |
| TQQQ250117P00049000 | 2024-06-14 11:24AM EDT | 49.00 | 3.15 | 3.10 | 3.20 | +0.05 | +1.61% | 10 | 238 | 62.16% |
| TQQQ250117P00050000 | 2024-06-14 11:28AM EDT | 50.00 | 3.25 | 3.30 | 3.40 | +0.10 | +3.17% | 11 | 2,888 | 61.55% |
| TQQQ250117P00051000 | 2024-06-13 9:39AM EDT | 51.00 | 3.25 | 3.50 | 3.65 | 0.00 | - | 5 | 278 | 61.06% |
| TQQQ250117P00052000 | 2024-06-13 3:03PM EDT | 52.00 | 3.60 | 3.70 | 3.85 | 0.00 | - | 2 | 199 | 60.34% |
| TQQQ250117P00053000 | 2024-06-14 9:58AM EDT | 53.00 | 3.85 | 3.95 | 4.05 | 0.00 | - | 1 | 187 | 59.74% |
| TQQQ250117P00054000 | 2024-06-13 11:53AM EDT | 54.00 | 4.10 | 4.20 | 4.30 | 0.00 | - | 1 | 1,493 | 59.24% |
| TQQQ250117P00055000 | 2024-06-13 3:47PM EDT | 55.00 | 4.40 | 4.45 | 4.55 | +0.15 | +3.53% | 5 | 2,046 | 58.69% |
| TQQQ250117P00056000 | 2024-06-14 11:32AM EDT | 56.00 | 4.63 | 4.70 | 4.80 | +0.11 | +2.43% | 11 | 292 | 58.09% |
| TQQQ250117P00057000 | 2024-06-13 10:48AM EDT | 57.00 | 4.85 | 4.95 | 5.05 | 0.00 | - | 6 | 527 | 57.43% |
| TQQQ250117P00058000 | 2024-06-13 11:17AM EDT | 58.00 | 5.15 | 5.20 | 5.30 | +0.05 | +0.98% | 14 | 426 | 56.73% |
| TQQQ250117P00059000 | 2024-06-12 2:55PM EDT | 59.00 | 5.34 | 5.50 | 5.60 | -0.17 | -3.09% | 1 | 848 | 56.26% |
| TQQQ250117P00060000 | 2024-06-13 3:46PM EDT | 60.00 | 5.66 | 5.80 | 5.90 | +0.06 | +1.07% | 22 | 1,199 | 55.73% |
| TQQQ250117P00061000 | 2024-06-13 10:38AM EDT | 61.00 | 5.98 | 6.05 | 6.20 | 0.00 | - | 21 | 28 | 55.02% |
| TQQQ250117P00062000 | 2024-06-13 9:41AM EDT | 62.00 | 6.05 | 6.40 | 6.55 | 0.00 | - | 2 | 54 | 54.65% |
| TQQQ250117P00063000 | 2024-06-12 2:20PM EDT | 63.00 | 6.77 | 6.70 | 6.90 | 0.00 | - | 2 | 16 | 54.10% |
| TQQQ250117P00064000 | 2024-06-13 3:23PM EDT | 64.00 | 6.90 | 7.05 | 7.25 | 0.00 | - | 16 | 53 | 53.61% |
| TQQQ250117P00065000 | 2024-06-14 10:02AM EDT | 65.00 | 7.32 | 7.40 | 7.55 | +0.10 | +1.39% | 14 | 956 | 52.95% |
| TQQQ250117P00066000 | 2024-06-13 3:03PM EDT | 66.00 | 7.60 | 7.80 | 7.95 | 0.00 | - | 1 | 25 | 52.61% |
| TQQQ250117P00067000 | 2024-06-13 2:44PM EDT | 67.00 | 8.10 | 8.20 | 8.35 | 0.00 | - | 1 | 10 | 52.21% |
| TQQQ250117P00068000 | 2024-06-14 9:53AM EDT | 68.00 | 8.45 | 8.55 | 8.75 | -0.12 | -1.40% | 10 | 22 | 51.63% |
| TQQQ250117P00069000 | 2024-06-13 11:56AM EDT | 69.00 | 8.75 | 9.00 | 9.15 | 0.00 | - | 5 | 27 | 51.23% |
| TQQQ250117P00070000 | 2024-06-14 11:35AM EDT | 70.00 | 9.36 | 9.45 | 9.60 | +0.06 | +0.65% | 2 | 417 | 50.89% |
| TQQQ250117P00071000 | 2024-06-14 9:30AM EDT | 71.00 | 9.90 | 9.85 | 10.05 | +0.30 | +3.12% | 7 | 21 | 50.39% |
| TQQQ250117P00072000 | 2024-06-12 3:15PM EDT | 72.00 | 10.25 | 10.25 | 10.45 | 0.00 | - | - | 7 | 50.16% |
| TQQQ250117P00073000 | 2024-06-13 9:39AM EDT | 73.00 | 10.35 | 10.75 | 10.95 | 0.00 | - | 4 | 6 | 49.88% |
| TQQQ250117P00074000 | 2024-06-14 10:20AM EDT | 74.00 | 11.05 | 11.10 | 11.45 | -0.39 | -3.41% | 2 | 6 | 49.54% |
| TQQQ250117P00075000 | 2024-06-13 2:00PM EDT | 75.00 | 11.60 | 10.85 | 11.95 | -0.20 | -1.69% | 10 | 237 | 49.13% |
| TQQQ250117P00078000 | 2024-06-13 10:19AM EDT | 78.00 | 13.45 | 12.75 | 13.60 | 0.00 | - | 24 | 39 | 48.25% |
| TQQQ250117P00080000 | 2024-06-13 12:23PM EDT | 80.00 | 14.45 | 14.40 | 14.70 | -0.43 | -2.89% | 1 | 433 | 47.39% |
| TQQQ250117P00083000 | 2024-06-12 9:49AM EDT | 83.00 | 16.80 | 16.05 | 16.55 | 0.00 | - | - | 1 | 46.56% |
| TQQQ250117P00085000 | 2024-06-12 12:31PM EDT | 85.00 | 18.12 | 17.50 | 17.75 | 0.00 | - | 15 | 65 | 45.56% |
| TQQQ250117P00090000 | 2024-06-11 3:37PM EDT | 90.00 | 23.90 | 21.05 | 21.70 | 0.00 | - | 5 | 35 | 46.55% |
| TQQQ250117P00095000 | 2024-06-13 1:33PM EDT | 95.00 | 25.00 | 23.05 | 25.10 | 0.00 | - | 3 | 31 | 43.62% |
| TQQQ250117P00105000 | 2024-06-13 1:35PM EDT | 105.00 | 33.45 | 31.30 | 34.70 | 0.00 | - | 3 | 3 | 49.79% |
