Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.272,49 -138,66 (-0,68%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara15 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220715C00025000 | 2022-06-10 12:27PM EDT | 25.00 | 19.40 | 20.70 | 21.20 | 0.00 | - | 2 | 2 | 50.00% |
| QLD220715C00030000 | 2022-06-24 9:42AM EDT | 30.00 | 14.60 | 15.70 | 16.20 | +1.41 | +10.69% | 1 | 164 | 50.00% |
| QLD220715C00035000 | 2022-06-24 12:35PM EDT | 35.00 | 10.20 | 10.90 | 11.40 | +2.80 | +37.84% | 2 | 118 | 76.37% |
| QLD220715C00040000 | 2022-06-24 3:20PM EDT | 40.00 | 6.26 | 6.60 | 6.90 | +1.66 | +36.09% | 83 | 557 | 70.85% |
| QLD220715C00045000 | 2022-06-24 3:59PM EDT | 45.00 | 3.18 | 3.10 | 3.40 | +1.32 | +70.97% | 681 | 1,400 | 64.80% |
| QLD220715C00048000 | 2022-06-24 2:04PM EDT | 48.00 | 1.50 | 1.70 | 1.85 | +0.55 | +57.89% | 110 | 646 | 61.08% |
| QLD220715C00049000 | 2022-06-24 3:50PM EDT | 49.00 | 1.17 | 1.30 | 1.45 | +0.56 | +91.80% | 10 | 167 | 59.23% |
| QLD220715C00050000 | 2022-06-24 3:57PM EDT | 50.00 | 1.03 | 0.95 | 1.15 | +0.53 | +106.00% | 62 | 722 | 57.81% |
| QLD220715C00051000 | 2022-06-24 3:50PM EDT | 51.00 | 0.75 | 0.75 | 0.90 | +0.50 | +200.00% | 35 | 370 | 57.72% |
| QLD220715C00052000 | 2022-06-24 3:59PM EDT | 52.00 | 0.60 | 0.55 | 0.70 | +0.30 | +100.00% | 10 | 47 | 57.08% |
| QLD220715C00053000 | 2022-06-24 3:59PM EDT | 53.00 | 0.43 | 0.40 | 0.55 | +0.23 | +115.00% | 6 | 25 | 56.84% |
| QLD220715C00054000 | 2022-06-24 9:30AM EDT | 54.00 | 0.20 | 0.25 | 0.40 | +0.03 | +17.65% | 1 | 18 | 55.18% |
| QLD220715C00055000 | 2022-06-24 3:52PM EDT | 55.00 | 0.20 | 0.20 | 0.25 | +0.08 | +66.67% | 20 | 279 | 54.20% |
| QLD220715C00056000 | 2022-06-21 11:33AM EDT | 56.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 5 | 17 | 56.64% |
| QLD220715C00057000 | 2022-06-21 1:51PM EDT | 57.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 34 | 56.84% |
| QLD220715C00058000 | 2022-06-10 1:50PM EDT | 58.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 6 | 67 | 60.35% |
| QLD220715C00059000 | 2022-06-24 11:53AM EDT | 59.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 17 | 58.98% |
| QLD220715C00060000 | 2022-06-23 9:30AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 50.39% |
| QLD220715C00061000 | 2022-06-14 3:29PM EDT | 61.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 67.97% |
| QLD220715C00065000 | 2022-06-24 1:25PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 3,197 | 62.89% |
| QLD220715C00070000 | 2022-06-21 11:23AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 363 | 74.22% |
| QLD220715C00075000 | 2022-06-22 2:44PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 239 | 101.56% |
| QLD220715C00077000 | 2022-05-24 3:56PM EDT | 77.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 18 | 98 | 134.96% |
| QLD220715C00078000 | 2022-05-24 3:55PM EDT | 78.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 127.93% |
| QLD220715C00079000 | 2022-04-21 10:13AM EDT | 79.00 | 1.12 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 138.18% |
| QLD220715C00080000 | 2022-05-16 11:18AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 127 | 226.56% |
| QLD220715C00081000 | 2022-05-16 12:07PM EDT | 81.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 96.09% |
| QLD220715C00082000 | 2022-05-09 10:34AM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD220715C00083000 | 2022-05-05 3:39PM EDT | 83.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 37 | 149.41% |
| QLD220715C00084000 | 2022-04-18 1:49PM EDT | 84.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 139.06% |
| QLD220715C00085000 | 2022-05-04 10:23AM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 106 | 150.00% |
| QLD220715C00086000 | 2022-04-29 12:43PM EDT | 86.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 143.36% |
| QLD220715C00087000 | 2022-04-29 12:45PM EDT | 87.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 44 | 145.31% |
| QLD220715C00088000 | 2022-04-27 9:51AM EDT | 88.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 147.27% |
| QLD220715C00089000 | 2022-03-30 11:18AM EDT | 89.00 | 1.95 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 143.95% |
| QLD220715C00090000 | 2022-05-11 2:03PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 223 | 151.37% |
| QLD220715C00091000 | 2022-03-01 4:49PM EDT | 91.00 | 0.90 | 1.00 | 1.30 | 0.00 | - | 11 | 18 | 209.28% |
| QLD220715C00092000 | 2022-04-28 9:30AM EDT | 92.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 155.08% |
| QLD220715C00093000 | 2022-04-01 10:05AM EDT | 93.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | 10 | 269 | 166.41% |
| QLD220715C00094000 | 2022-04-26 10:55AM EDT | 94.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 158.79% |
| QLD220715C00095000 | 2022-04-07 12:21PM EDT | 95.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 151.95% |
| QLD220715C00096000 | 2022-01-26 3:45PM EDT | 96.00 | 1.37 | 0.45 | 0.70 | 0.00 | - | 2 | 16 | 189.06% |
| QLD220715C00097000 | 2022-01-18 1:10AM EDT | 97.00 | 4.10 | 0.85 | 1.10 | 0.00 | - | - | 3 | 213.87% |
| QLD220715C00098000 | 2022-04-11 9:32AM EDT | 98.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.93% |
| QLD220715C00099000 | 2022-04-07 10:05AM EDT | 99.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 164.84% |
| QLD220715C00100000 | 2022-04-13 12:54PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 181.64% |
| QLD220715C00101000 | 2022-03-29 10:34AM EDT | 101.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 183.40% |
| QLD220715C00105000 | 2022-02-08 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| QLD220715C00110000 | 2022-02-08 1:15PM EDT | 110.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 202.54% |
| QLD220715C00115000 | 2022-01-26 12:01PM EDT | 115.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 195.70% |
| QLD220715C00120000 | 2022-01-26 3:45PM EDT | 120.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 202.73% |
| QLD220715C00125000 | 2022-01-31 12:52PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 20 | 191.80% |
| QLD220715C00130000 | 2022-01-04 12:53PM EDT | 130.00 | 0.87 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 215.63% |
| QLD220715C00135000 | 2022-01-05 4:09PM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 5 | 232.81% |
| QLD220715C00140000 | 2022-01-10 11:08AM EDT | 140.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 15 | 0 | 208.98% |
Ventaspara15 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220715P00025000 | 2022-06-24 11:56AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 2 | 22 | 109.38% |
| QLD220715P00030000 | 2022-06-24 11:56AM EDT | 30.00 | 0.11 | 0.10 | 0.15 | -0.05 | -31.25% | 14 | 336 | 101.17% |
| QLD220715P00035000 | 2022-06-24 3:40PM EDT | 35.00 | 0.26 | 0.25 | 0.35 | -0.29 | -52.73% | 15 | 313 | 84.18% |
| QLD220715P00040000 | 2022-06-24 3:52PM EDT | 40.00 | 0.89 | 0.85 | 0.95 | -0.71 | -44.38% | 213 | 491 | 74.37% |
| QLD220715P00045000 | 2022-06-24 3:47PM EDT | 45.00 | 2.40 | 2.25 | 2.45 | -2.30 | -48.94% | 81 | 389 | 65.97% |
| QLD220715P00048000 | 2022-06-14 1:09PM EDT | 48.00 | 8.23 | 3.70 | 4.00 | 0.00 | - | 1 | 12 | 61.67% |
| QLD220715P00049000 | 2022-06-24 3:59PM EDT | 49.00 | 4.55 | 4.30 | 4.60 | -4.79 | -51.28% | 20 | 24 | 59.86% |
| QLD220715P00050000 | 2022-06-23 11:33AM EDT | 50.00 | 7.81 | 5.00 | 5.30 | 0.00 | - | 6 | 153 | 59.18% |
| QLD220715P00051000 | 2022-06-13 9:38AM EDT | 51.00 | 9.60 | 5.80 | 6.10 | 0.00 | - | 1 | 10 | 59.96% |
| QLD220715P00052000 | 2022-06-13 12:12PM EDT | 52.00 | 11.17 | 6.60 | 7.00 | 0.00 | - | 4 | 7 | 61.18% |
| QLD220715P00055000 | 2022-06-24 9:41AM EDT | 55.00 | 10.70 | 9.20 | 9.40 | -2.35 | -18.01% | 30 | 252 | 55.66% |
| QLD220715P00056000 | 2022-06-17 1:24PM EDT | 56.00 | 15.73 | 10.10 | 10.50 | 0.00 | - | 1 | 3 | 59.67% |
| QLD220715P00060000 | 2022-06-22 3:30PM EDT | 60.00 | 18.10 | 13.90 | 14.40 | 0.00 | - | 110 | 122 | 62.11% |
| QLD220715P00065000 | 2022-06-07 3:27PM EDT | 65.00 | 14.20 | 18.90 | 19.40 | 0.00 | - | 1 | 33 | 76.76% |
| QLD220715P00070000 | 2022-06-15 2:44PM EDT | 70.00 | 28.25 | 23.90 | 24.30 | 0.00 | - | 112 | 246 | 81.25% |
| QLD220715P00075000 | 2022-06-15 10:16AM EDT | 75.00 | 33.30 | 28.90 | 29.30 | 0.00 | - | 573 | 660 | 92.19% |
| QLD220715P00077000 | 2022-06-15 9:55AM EDT | 77.00 | 35.70 | 30.90 | 31.40 | 0.00 | - | 62 | 107 | 106.06% |
| QLD220715P00078000 | 2022-06-14 1:17PM EDT | 78.00 | 37.20 | 31.90 | 32.50 | 0.00 | - | 18 | 29 | 115.23% |
| QLD220715P00079000 | 2022-06-16 10:40AM EDT | 79.00 | 39.97 | 32.90 | 33.50 | 0.00 | - | 1 | 321 | 117.38% |
| QLD220715P00080000 | 2022-06-15 3:12PM EDT | 80.00 | 37.90 | 33.90 | 34.50 | 0.00 | - | 30 | 75 | 119.53% |
| QLD220715P00081000 | 2022-02-23 1:04PM EDT | 81.00 | 20.10 | 13.00 | 13.40 | 0.00 | - | 9 | 28 | 0.00% |
| QLD220715P00082000 | 2022-06-07 10:38AM EDT | 82.00 | 31.88 | 35.90 | 36.60 | 0.00 | - | 52 | 26 | 129.69% |
| QLD220715P00083000 | 2022-06-15 10:12AM EDT | 83.00 | 41.25 | 36.80 | 37.40 | 0.00 | - | 5 | 18 | 107.81% |
| QLD220715P00085000 | 2022-05-13 2:14PM EDT | 85.00 | 37.11 | 39.50 | 41.00 | 0.00 | - | 1 | 29 | 197.07% |
| QLD220715P00086000 | 2022-04-04 11:30AM EDT | 86.00 | 14.10 | 31.90 | 32.40 | 0.00 | - | 3 | 8 | 0.00% |
| QLD220715P00087000 | 2022-01-10 4:56PM EDT | 87.00 | 14.10 | 15.90 | 16.40 | 0.00 | - | 1 | 18 | 0.00% |
| QLD220715P00088000 | 2022-03-08 1:07PM EDT | 88.00 | 30.48 | 20.00 | 20.40 | 0.00 | - | 3 | 4 | 0.00% |
| QLD220715P00090000 | 2022-05-09 3:25PM EDT | 90.00 | 42.10 | 39.30 | 40.00 | 0.00 | - | 116 | 59 | 0.00% |
| QLD220715P00091000 | 2022-04-06 9:48AM EDT | 91.00 | 22.90 | 37.60 | 40.10 | 0.00 | - | 7 | 4 | 0.00% |
| QLD220715P00095000 | 2022-05-10 9:30AM EDT | 95.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220715P00100000 | 2022-04-04 2:47PM EDT | 100.00 | 26.00 | 40.50 | 43.10 | 0.00 | - | 1 | 5 | 0.00% |
| QLD220715P00105000 | 2022-03-11 12:41PM EDT | 105.00 | 45.42 | 36.00 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00110000 | 2022-02-18 2:27PM EDT | 110.00 | 46.05 | 41.10 | 44.70 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00115000 | 2022-01-25 1:23PM EDT | 115.00 | 49.44 | 49.00 | 53.50 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00120000 | 2022-01-21 1:53PM EDT | 120.00 | 49.10 | 54.80 | 56.30 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00125000 | 2022-01-18 10:55AM EDT | 125.00 | 47.45 | 56.30 | 57.00 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00130000 | 2022-01-18 1:41PM EDT | 130.00 | 52.70 | 62.20 | 65.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
