Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,95+3,02 (+7,03%)
Al cierre: 04:00PM EDT
45,96 +0,01 (+0,02%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220715C000250002022-06-10 12:27PM EDT25.0019.4020.7021.200.00-2250.00%
QLD220715C000300002022-06-24 9:42AM EDT30.0014.6015.7016.20+1.41+10.69%116450.00%
QLD220715C000350002022-06-24 12:35PM EDT35.0010.2010.9011.40+2.80+37.84%211876.37%
QLD220715C000400002022-06-24 3:20PM EDT40.006.266.606.90+1.66+36.09%8355770.85%
QLD220715C000450002022-06-24 3:59PM EDT45.003.183.103.40+1.32+70.97%6811,40064.80%
QLD220715C000480002022-06-24 2:04PM EDT48.001.501.701.85+0.55+57.89%11064661.08%
QLD220715C000490002022-06-24 3:50PM EDT49.001.171.301.45+0.56+91.80%1016759.23%
QLD220715C000500002022-06-24 3:57PM EDT50.001.030.951.15+0.53+106.00%6272257.81%
QLD220715C000510002022-06-24 3:50PM EDT51.000.750.750.90+0.50+200.00%3537057.72%
QLD220715C000520002022-06-24 3:59PM EDT52.000.600.550.70+0.30+100.00%104757.08%
QLD220715C000530002022-06-24 3:59PM EDT53.000.430.400.55+0.23+115.00%62556.84%
QLD220715C000540002022-06-24 9:30AM EDT54.000.200.250.40+0.03+17.65%11855.18%
QLD220715C000550002022-06-24 3:52PM EDT55.000.200.200.25+0.08+66.67%2027954.20%
QLD220715C000560002022-06-21 11:33AM EDT56.000.100.150.250.00-51756.64%
QLD220715C000570002022-06-21 1:51PM EDT57.000.100.100.200.00-53456.84%
QLD220715C000580002022-06-10 1:50PM EDT58.000.250.000.300.00-66760.35%
QLD220715C000590002022-06-24 11:53AM EDT59.000.050.000.20-0.15-75.00%11758.98%
QLD220715C000600002022-06-23 9:30AM EDT60.000.080.000.050.00-121450.39%
QLD220715C000610002022-06-14 3:29PM EDT61.000.080.000.250.00-1467.97%
QLD220715C000650002022-06-24 1:25PM EDT65.000.010.000.05-0.04-80.00%13,19762.89%
QLD220715C000700002022-06-21 11:23AM EDT70.000.100.000.050.00-136374.22%
QLD220715C000750002022-06-22 2:44PM EDT75.000.050.000.200.00-20239101.56%
QLD220715C000770002022-05-24 3:56PM EDT77.000.050.000.800.00-1898134.96%
QLD220715C000780002022-05-24 3:55PM EDT78.000.100.000.550.00-243127.93%
QLD220715C000790002022-04-21 10:13AM EDT79.001.120.000.750.00-124138.18%
QLD220715C000800002022-05-16 11:18AM EDT80.000.100.004.800.00-5127226.56%
QLD220715C000810002022-05-16 12:07PM EDT81.000.130.000.050.00-11196.09%
QLD220715C000820002022-05-09 10:34AM EDT82.000.450.000.000.00-1050.00%
QLD220715C000830002022-05-05 3:39PM EDT83.000.150.000.800.00-237149.41%
QLD220715C000840002022-04-18 1:49PM EDT84.000.450.000.500.00-223139.06%
QLD220715C000850002022-05-04 10:23AM EDT85.000.150.000.700.00-1106150.00%
QLD220715C000860002022-04-29 12:43PM EDT86.000.150.000.500.00-148143.36%
QLD220715C000870002022-04-29 12:45PM EDT87.000.140.000.500.00-244145.31%
QLD220715C000880002022-04-27 9:51AM EDT88.000.150.000.500.00-254147.27%
QLD220715C000890002022-03-30 11:18AM EDT89.001.950.000.400.00-410143.95%
QLD220715C000900002022-05-11 2:03PM EDT90.000.100.000.500.00-1223151.37%
QLD220715C000910002022-03-01 4:49PM EDT91.000.901.001.300.00-1118209.28%
QLD220715C000920002022-04-28 9:30AM EDT92.000.100.000.500.00-518155.08%
QLD220715C000930002022-04-01 10:05AM EDT93.000.900.050.650.00-10269166.41%
QLD220715C000940002022-04-26 10:55AM EDT94.000.120.000.500.00-112158.79%
QLD220715C000950002022-04-07 12:21PM EDT95.000.370.000.350.00-167151.95%
QLD220715C000960002022-01-26 3:45PM EDT96.001.370.450.700.00-216189.06%
QLD220715C000970002022-01-18 1:10AM EDT97.004.100.851.100.00--3213.87%
QLD220715C000980002022-04-11 9:32AM EDT98.000.200.000.750.00-11177.93%
QLD220715C000990002022-04-07 10:05AM EDT99.000.300.000.450.00-17164.84%
QLD220715C001000002022-04-13 12:54PM EDT100.000.250.000.750.00-179181.64%
QLD220715C001010002022-03-29 10:34AM EDT101.000.450.000.750.00-59183.40%
QLD220715C001050002022-02-08 10:30AM EDT105.000.450.000.000.00-11550.00%
QLD220715C001100002022-02-08 1:15PM EDT110.000.450.000.850.00-15202.54%
QLD220715C001150002022-01-26 12:01PM EDT115.000.450.000.550.00-25195.70%
QLD220715C001200002022-01-26 3:45PM EDT120.000.220.000.550.00-24202.73%
QLD220715C001250002022-01-31 12:52PM EDT125.000.050.000.300.00-1220191.80%
QLD220715C001300002022-01-04 12:53PM EDT130.000.870.000.550.00-34215.63%
QLD220715C001350002022-01-05 4:09PM EDT135.000.550.000.750.00--5232.81%
QLD220715C001400002022-01-10 11:08AM EDT140.000.410.000.300.00-150208.98%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220715P000250002022-06-24 11:56AM EDT25.000.020.000.05-0.13-86.67%222109.38%
QLD220715P000300002022-06-24 11:56AM EDT30.000.110.100.15-0.05-31.25%14336101.17%
QLD220715P000350002022-06-24 3:40PM EDT35.000.260.250.35-0.29-52.73%1531384.18%
QLD220715P000400002022-06-24 3:52PM EDT40.000.890.850.95-0.71-44.38%21349174.37%
QLD220715P000450002022-06-24 3:47PM EDT45.002.402.252.45-2.30-48.94%8138965.97%
QLD220715P000480002022-06-14 1:09PM EDT48.008.233.704.000.00-11261.67%
QLD220715P000490002022-06-24 3:59PM EDT49.004.554.304.60-4.79-51.28%202459.86%
QLD220715P000500002022-06-23 11:33AM EDT50.007.815.005.300.00-615359.18%
QLD220715P000510002022-06-13 9:38AM EDT51.009.605.806.100.00-11059.96%
QLD220715P000520002022-06-13 12:12PM EDT52.0011.176.607.000.00-4761.18%
QLD220715P000550002022-06-24 9:41AM EDT55.0010.709.209.40-2.35-18.01%3025255.66%
QLD220715P000560002022-06-17 1:24PM EDT56.0015.7310.1010.500.00-1359.67%
QLD220715P000600002022-06-22 3:30PM EDT60.0018.1013.9014.400.00-11012262.11%
QLD220715P000650002022-06-07 3:27PM EDT65.0014.2018.9019.400.00-13376.76%
QLD220715P000700002022-06-15 2:44PM EDT70.0028.2523.9024.300.00-11224681.25%
QLD220715P000750002022-06-15 10:16AM EDT75.0033.3028.9029.300.00-57366092.19%
QLD220715P000770002022-06-15 9:55AM EDT77.0035.7030.9031.400.00-62107106.06%
QLD220715P000780002022-06-14 1:17PM EDT78.0037.2031.9032.500.00-1829115.23%
QLD220715P000790002022-06-16 10:40AM EDT79.0039.9732.9033.500.00-1321117.38%
QLD220715P000800002022-06-15 3:12PM EDT80.0037.9033.9034.500.00-3075119.53%
QLD220715P000810002022-02-23 1:04PM EDT81.0020.1013.0013.400.00-9280.00%
QLD220715P000820002022-06-07 10:38AM EDT82.0031.8835.9036.600.00-5226129.69%
QLD220715P000830002022-06-15 10:12AM EDT83.0041.2536.8037.400.00-518107.81%
QLD220715P000850002022-05-13 2:14PM EDT85.0037.1139.5041.000.00-129197.07%
QLD220715P000860002022-04-04 11:30AM EDT86.0014.1031.9032.400.00-380.00%
QLD220715P000870002022-01-10 4:56PM EDT87.0014.1015.9016.400.00-1180.00%
QLD220715P000880002022-03-08 1:07PM EDT88.0030.4820.0020.400.00-340.00%
QLD220715P000900002022-05-09 3:25PM EDT90.0042.1039.3040.000.00-116590.00%
QLD220715P000910002022-04-06 9:48AM EDT91.0022.9037.6040.100.00-740.00%
QLD220715P000950002022-05-10 9:30AM EDT95.0045.240.000.000.00-200.00%
QLD220715P001000002022-04-04 2:47PM EDT100.0026.0040.5043.100.00-150.00%
QLD220715P001050002022-03-11 12:41PM EDT105.0045.4236.0040.300.00-220.00%
QLD220715P001100002022-02-18 2:27PM EDT110.0046.0541.1044.700.00-220.00%
QLD220715P001150002022-01-25 1:23PM EDT115.0049.4449.0053.500.00-220.00%
QLD220715P001200002022-01-21 1:53PM EDT120.0049.1054.8056.300.00-220.00%
QLD220715P001250002022-01-18 10:55AM EDT125.0047.4556.3057.000.00-220.00%
QLD220715P001300002022-01-18 1:41PM EDT130.0052.7062.2065.300.00-220.00%