Mercados españoles abiertos en 6 hrs 25 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.573,81 +232,27 (+0,59%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
86,34 -0,05 (-0,06%) Bitcoin EUR
57.507,85 +636,94 (+1,12%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719C00007000 | 2024-01-18 10:30AM EDT | 7.00 | 3.82 | 0.45 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| QID240719C00008000 | 2024-04-01 10:56AM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| QID240719C00009000 | 2024-04-09 11:28AM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,126 | 0.00% |
| QID240719C00010000 | 2024-04-09 10:59AM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 754 | 0.00% |
| QID240719C00011000 | 2024-04-09 12:12PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| QID240719C00012000 | 2024-04-08 9:30AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 0.00% |
| QID240719C00013000 | 2024-02-13 2:42PM EDT | 13.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 25 | 69 | 0.00% |
| QID240719C00014000 | 2024-03-12 3:30PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 949 | 0.00% |
| QID240719C00015000 | 2024-04-01 9:39AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| QID240719C00016000 | 2024-02-01 10:33AM EDT | 16.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 0.00% |
| QID240719C00017000 | 2024-03-05 1:13PM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 50 | 152 | 0.00% |
| QID240719C00020000 | 2024-03-06 1:50PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 0.00% |
| QID240719C00023000 | 2023-12-29 1:34PM EDT | 23.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 75 | 85 | 0.00% |
| QID240719C00035000 | 2024-06-21 3:46PM EDT | 35.00 | 4.00 | 2.70 | 4.40 | 0.00 | - | 30 | 30 | 75.98% |
| QID240719C00037000 | 2024-06-24 1:15PM EDT | 37.00 | 2.60 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 46.73% |
| QID240719C00038000 | 2024-06-27 2:01PM EDT | 38.00 | 1.25 | 1.00 | 1.35 | -0.05 | -3.85% | 19 | 20 | 37.65% |
| QID240719C00039000 | 2024-06-27 12:05PM EDT | 39.00 | 0.80 | 0.00 | 0.95 | -0.10 | -11.11% | 1 | 65 | 38.09% |
| QID240719C00040000 | 2024-06-27 1:48PM EDT | 40.00 | 0.48 | 0.25 | 0.55 | -0.22 | -31.43% | 77 | 211 | 35.35% |
| QID240719C00041000 | 2024-06-25 9:30AM EDT | 41.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 1 | 33 | 44.68% |
| QID240719C00042000 | 2024-06-14 3:53PM EDT | 42.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 5 | 25 | 50.00% |
| QID240719C00043000 | 2024-06-25 3:45PM EDT | 43.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 38 | 52.49% |
| QID240719C00044000 | 2024-06-20 3:37PM EDT | 44.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 46.00% |
| QID240719C00045000 | 2024-06-24 2:09PM EDT | 45.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 18 | 50.88% |
| QID240719C00046000 | 2024-05-10 3:36PM EDT | 46.00 | 2.20 | 0.00 | 0.90 | 0.00 | - | - | 3 | 69.24% |
| QID240719C00047000 | 2024-04-19 1:41PM EDT | 47.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| QID240719C00048000 | 2024-06-17 10:44AM EDT | 48.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 66.21% |
| QID240719C00049000 | 2024-06-17 1:34PM EDT | 49.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 79.88% |
| QID240719C00050000 | 2024-06-17 10:41AM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 84.18% |
| QID240719C00055000 | 2024-06-07 2:39PM EDT | 55.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 30 | 88.48% |
| QID240719C00060000 | 2024-06-07 2:40PM EDT | 60.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 121.29% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719P00009000 | 2024-03-15 10:30AM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| QID240719P00010000 | 2024-01-19 11:48AM EDT | 10.00 | 0.78 | 0.10 | 3.10 | 0.00 | - | 30 | 0 | 511.91% |
| QID240719P00011000 | 2024-01-26 4:35PM EDT | 11.00 | 1.90 | 0.05 | 4.20 | 0.00 | - | 20 | 22 | 529.49% |
| QID240719P00012000 | 2024-02-26 2:43PM EDT | 12.00 | 4.80 | 1.20 | 4.90 | 0.00 | - | 4 | 139 | 575.20% |
| QID240719P00013000 | 2023-12-13 11:35AM EDT | 13.00 | 2.53 | 0.80 | 5.40 | 0.00 | - | - | 1 | 542.19% |
| QID240719P00030000 | 2024-06-20 9:48AM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.88% |
| QID240719P00038000 | 2024-06-25 11:16AM EDT | 38.00 | 0.98 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 33.64% |
| QID240719P00039000 | 2024-06-24 2:29PM EDT | 39.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 32.47% |
| QID240719P00040000 | 2024-06-25 12:07PM EDT | 40.00 | 2.15 | 1.30 | 2.65 | 0.00 | - | 2 | 10 | 35.35% |
| QID240719P00042000 | 2024-06-21 1:26PM EDT | 42.00 | 3.85 | 3.20 | 4.90 | 0.00 | - | 10 | 12 | 58.59% |
| QID240719P00044000 | 2024-06-05 2:18PM EDT | 44.00 | 3.66 | 5.20 | 6.60 | 0.00 | - | 2 | 0 | 60.55% |
| QID240719P00045000 | 2024-06-17 10:59AM EDT | 45.00 | 6.33 | 6.10 | 7.80 | 0.00 | - | 1 | 4 | 74.32% |
| QID240719P00047000 | 2024-05-31 10:00AM EDT | 47.00 | 3.80 | 8.00 | 9.90 | 0.00 | - | 2 | 2 | 89.50% |
| QID240719P00048000 | 2024-05-01 9:41AM EDT | 48.00 | 2.60 | 3.40 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QID240719P00049000 | 2024-04-25 2:08PM EDT | 49.00 | 3.50 | 5.70 | 8.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.