Mercados españoles cerrados
IBEX 35
8.694,70 -119,90 (-1,36%) Euro Stoxx 50
4.229,56 -70,05 (-1,63%) Dólar/Euro
1,1348 +0,0031 (+0,27%) Petróleo Brent
87,78 -0,60 (-0,68%) Oro
1.836,10 -6,50 (-0,35%) BTC-EUR
31.420,81 -2.771,17 (-8,10%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara18 de febrero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220218C00050000 | 2022-01-20 3:59PM EST | 50.00 | 23.70 | 21.70 | 22.50 | 0.00 | - | - | 0 | 148.00% |
| QLD220218C00065000 | 2022-01-21 2:20PM EST | 65.00 | 8.70 | 7.30 | 8.20 | -5.14 | -37.14% | 10 | 36 | 72.85% |
| QLD220218C00070000 | 2022-01-21 3:59PM EST | 70.00 | 4.70 | 4.30 | 4.90 | -2.00 | -29.85% | 226 | 121 | 64.97% |
| QLD220218C00073000 | 2022-01-21 3:49PM EST | 73.00 | 3.40 | 2.85 | 3.40 | -3.10 | -47.69% | 59 | 26 | 61.01% |
| QLD220218C00075000 | 2022-01-21 3:55PM EST | 75.00 | 2.29 | 2.20 | 2.45 | -1.91 | -45.48% | 366 | 80 | 58.62% |
| QLD220218C00076000 | 2022-01-21 10:50AM EST | 76.00 | 3.04 | 2.35 | 2.60 | -0.20 | -6.17% | - | - | 64.70% |
| QLD220218C00077000 | 2022-01-21 12:33PM EST | 77.00 | 2.14 | 1.35 | 1.85 | -1.16 | -35.15% | 7 | 33 | 55.27% |
| QLD220218C00078000 | 2022-01-21 2:47PM EST | 78.00 | 1.63 | 1.20 | 1.55 | -0.89 | -35.32% | 64 | 122 | 54.98% |
| QLD220218C00079000 | 2022-01-21 2:59PM EST | 79.00 | 1.16 | 1.00 | 1.25 | -0.99 | -46.05% | 53 | 221 | 53.76% |
| QLD220218C00080000 | 2022-01-21 3:59PM EST | 80.00 | 0.87 | 0.80 | 0.95 | -0.73 | -45.63% | 103 | 144 | 51.90% |
| QLD220218C00081000 | 2022-01-21 3:22PM EST | 81.00 | 0.80 | 0.75 | 0.95 | -0.70 | -46.67% | 343 | 338 | 54.18% |
| QLD220218C00082000 | 2022-01-21 2:57PM EST | 82.00 | 0.70 | 0.50 | 0.75 | -0.91 | -56.52% | 25 | 122 | 51.76% |
| QLD220218C00083000 | 2022-01-21 2:59PM EST | 83.00 | 0.55 | 0.50 | 0.60 | -0.31 | -36.05% | 6 | 67 | 52.34% |
| QLD220218C00084000 | 2022-01-21 3:59PM EST | 84.00 | 0.45 | 0.35 | 0.50 | -0.57 | -55.88% | 7 | 146 | 51.17% |
| QLD220218C00085000 | 2022-01-21 3:17PM EST | 85.00 | 0.37 | 0.30 | 0.45 | -0.27 | -42.19% | 35 | 547 | 51.86% |
| QLD220218C00086000 | 2022-01-21 11:21AM EST | 86.00 | 0.44 | 0.20 | 0.40 | -0.46 | -51.11% | 13 | 98 | 51.32% |
| QLD220218C00087000 | 2022-01-20 1:00PM EST | 87.00 | 0.30 | 0.15 | 0.30 | -0.45 | -60.00% | 2 | 103 | 50.20% |
| QLD220218C00088000 | 2022-01-21 3:44PM EST | 88.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 6 | 48 | 50.98% |
| QLD220218C00089000 | 2022-01-20 3:07PM EST | 89.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 14 | 44 | 55.18% |
| QLD220218C00090000 | 2022-01-21 3:49PM EST | 90.00 | 0.15 | 0.15 | 0.25 | -0.10 | -40.00% | 57 | 185 | 54.69% |
| QLD220218C00091000 | 2022-01-20 3:54PM EST | 91.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 18 | 46 | 56.45% |
| QLD220218C00092000 | 2022-01-21 1:21PM EST | 92.00 | 0.05 | 0.05 | 0.20 | -0.19 | -79.17% | 1 | 61 | 53.61% |
| QLD220218C00093000 | 2022-01-21 12:22PM EST | 93.00 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 1 | 207 | 53.32% |
| QLD220218C00094000 | 2022-01-11 9:30AM EST | 94.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 69.82% |
| QLD220218C00095000 | 2022-01-20 3:54PM EST | 95.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 8 | 96 | 56.45% |
| QLD220218C00096000 | 2022-01-18 12:17PM EST | 96.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 29 | 116 | 73.44% |
| QLD220218C00097000 | 2022-01-19 11:08AM EST | 97.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 65.14% |
| QLD220218C00100000 | 2022-01-12 10:55AM EST | 100.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 13 | 57 | 69.73% |
| QLD220218C00105000 | 2022-01-12 3:51PM EST | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 78.91% |
| QLD220218C00110000 | 2022-01-14 1:44PM EST | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 95.80% |
Ventaspara18 de febrero de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220218P00050000 | 2022-01-21 3:35PM EST | 50.00 | 0.44 | 0.45 | 0.60 | +0.28 | +175.00% | 4 | 526 | 84.86% |
| QLD220218P00055000 | 2022-01-21 12:55PM EST | 55.00 | 1.05 | 0.80 | 3.90 | +0.55 | +110.00% | 8 | 514 | 108.35% |
| QLD220218P00060000 | 2022-01-21 2:59PM EST | 60.00 | 1.60 | 1.75 | 2.00 | +0.55 | +52.38% | 13 | 103 | 73.66% |
| QLD220218P00065000 | 2022-01-21 3:42PM EST | 65.00 | 2.87 | 3.00 | 3.40 | +1.02 | +55.14% | 111 | 179 | 67.87% |
| QLD220218P00070000 | 2022-01-21 3:55PM EST | 70.00 | 5.04 | 4.90 | 5.40 | +2.04 | +68.00% | 86 | 581 | 61.69% |
| QLD220218P00073000 | 2022-01-21 3:30PM EST | 73.00 | 6.39 | 6.50 | 7.00 | +3.19 | +99.69% | 46 | 68 | 58.67% |
| QLD220218P00074000 | 2022-01-21 10:23AM EST | 74.00 | 6.60 | 5.70 | 7.50 | +2.38 | +56.40% | 1 | 30 | 59.72% |
| QLD220218P00075000 | 2022-01-21 3:31PM EST | 75.00 | 7.55 | 7.50 | 8.20 | +2.67 | +54.71% | 25 | 80 | 54.66% |
| QLD220218P00076000 | 2022-01-21 3:32PM EST | 76.00 | 8.17 | 8.20 | 8.80 | +2.27 | +38.47% | 7 | 20 | 53.27% |
| QLD220218P00077000 | 2022-01-21 3:14PM EST | 77.00 | 9.00 | 9.00 | 9.50 | +4.50 | +100.00% | 108 | 8 | 52.88% |
| QLD220218P00078000 | 2022-01-21 3:57PM EST | 78.00 | 9.70 | 9.60 | 10.30 | +4.65 | +92.08% | 5 | 25 | 51.10% |
| QLD220218P00079000 | 2022-01-21 10:12AM EST | 79.00 | 9.29 | 10.30 | 11.10 | +2.55 | +37.83% | 10 | 31 | 56.89% |
| QLD220218P00080000 | 2022-01-21 3:40PM EST | 80.00 | 10.85 | 11.20 | 11.90 | +3.05 | +39.10% | 34 | 138 | 56.30% |
| QLD220218P00081000 | 2022-01-19 12:18PM EST | 81.00 | 11.10 | 12.10 | 12.70 | +4.88 | +78.46% | 1 | 508 | 55.23% |
| QLD220218P00082000 | 2022-01-20 12:03PM EST | 82.00 | 6.53 | 11.10 | 13.60 | 0.00 | - | 60 | 79 | 55.81% |
| QLD220218P00083000 | 2022-01-20 11:37AM EST | 83.00 | 7.18 | 12.30 | 14.60 | 0.00 | - | 70 | 61 | 58.40% |
| QLD220218P00084000 | 2022-01-21 3:24PM EST | 84.00 | 14.30 | 14.50 | 15.40 | +3.00 | +26.55% | 4 | 28 | 56.06% |
| QLD220218P00085000 | 2022-01-20 3:43PM EST | 85.00 | 15.70 | 13.90 | 17.00 | +4.25 | +37.12% | 2 | 160 | 72.07% |
| QLD220218P00086000 | 2022-01-12 2:14PM EST | 86.00 | 5.28 | 16.10 | 17.40 | 0.00 | - | 10 | 37 | 60.74% |
| QLD220218P00087000 | 2022-01-20 3:17PM EST | 87.00 | 12.50 | 16.00 | 18.40 | 0.00 | - | 1 | 29 | 63.04% |
| QLD220218P00088000 | 2022-01-06 10:35AM EST | 88.00 | 7.50 | 16.80 | 19.50 | 0.00 | - | - | 90 | 67.97% |
| QLD220218P00089000 | 2022-01-06 11:16AM EST | 89.00 | 7.50 | 18.30 | 20.20 | 0.00 | - | 1 | 112 | 61.13% |
| QLD220218P00090000 | 2022-01-21 2:52PM EST | 90.00 | 19.43 | 19.20 | 21.10 | +3.48 | +21.82% | 2 | 113 | 59.28% |
| QLD220218P00091000 | 2022-01-18 11:17AM EST | 91.00 | 13.46 | 19.90 | 23.00 | 0.00 | - | 7 | 213 | 86.72% |
| QLD220218P00092000 | 2022-01-11 9:30AM EST | 92.00 | 12.10 | 21.10 | 23.30 | 0.00 | - | 9 | 11 | 70.51% |
| QLD220218P00093000 | 2022-01-18 3:48PM EST | 93.00 | 16.25 | 22.70 | 24.40 | 0.00 | - | 2 | 2 | 75.68% |
| QLD220218P00105000 | 2022-01-10 2:24PM EST | 105.00 | 25.28 | 33.70 | 36.80 | 0.00 | - | 1 | 4 | 109.67% |
© 2022 Yahoo. Todos los derechos reservados.
