Mercados españoles cerrados en 24 mins

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,34+0,35 (+0,35%)
A partir del 11:06AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240621C000650002024-05-16 10:15AM EDT65.0025.3133.7035.000.00--3103.13%
QLD240621C000700002024-06-06 3:14PM EDT70.0023.7028.8029.600.00-23134.18%
QLD240621C000710002024-04-25 1:03PM EDT71.0010.1020.8022.000.00--10.00%
QLD240621C000720002024-04-18 2:56PM EDT72.0010.0717.6018.100.00--50.00%
QLD240621C000730002024-05-31 12:24PM EDT73.0013.2025.9027.000.00-2729103.91%
QLD240621C000750002024-05-16 9:30AM EDT75.0015.3424.1025.600.00-13128.81%
QLD240621C000760002024-06-06 9:50AM EDT76.0018.0023.0024.200.00-212107.23%
QLD240621C000770002024-05-31 12:38PM EDT77.009.6022.2022.600.00-161380.47%
QLD240621C000780002024-06-12 3:55PM EDT78.0020.1421.2022.400.00-16111.52%
QLD240621C000790002024-06-11 12:52PM EDT79.0015.3420.2020.700.00-21480.47%
QLD240621C000800002024-06-12 10:06AM EDT80.0018.1019.2019.700.00-15276.76%
QLD240621C000810002024-06-11 1:50PM EDT81.0013.7018.3019.000.00-4789.06%
QLD240621C000820002024-06-13 10:22AM EDT82.0016.9016.4018.100.00-189106.10%
QLD240621C000830002024-06-13 9:51AM EDT83.0016.6516.2017.000.00-106177.34%
QLD240621C000840002024-06-05 12:04PM EDT84.009.3015.2016.500.00-83786.04%
QLD240621C000850002024-06-13 10:39AM EDT85.0014.1714.1014.600.00-111069.04%
QLD240621C000860002024-06-11 2:07PM EDT86.009.0013.3013.700.00-44158.59%
QLD240621C000870002024-06-10 3:18PM EDT87.007.5912.2012.600.00-1614060.74%
QLD240621C000880002024-06-13 3:05PM EDT88.0011.4511.2011.600.00-44456.64%
QLD240621C000890002024-06-13 2:56PM EDT89.0010.3010.2011.000.00-22952.54%
QLD240621C000900002024-06-13 3:59PM EDT90.009.509.2010.300.00-830054.59%
QLD240621C000910002024-06-13 9:30AM EDT91.008.608.308.500.00-413139.36%
QLD240621C000920002024-06-13 11:40AM EDT92.007.207.407.600.00-914040.04%
QLD240621C000930002024-06-13 3:41PM EDT93.006.406.506.900.00-321045.46%
QLD240621C000940002024-06-13 1:41PM EDT94.005.255.505.700.00-1117434.77%
QLD240621C000950002024-06-13 1:41PM EDT95.004.644.604.80+0.29+6.67%21,34732.91%
QLD240621C000960002024-06-13 9:30AM EDT96.004.053.603.700.00-4825.34%
QLD240621C000970002024-06-13 9:40AM EDT97.003.302.953.100.00-1828.91%
QLD240621C000980002024-06-14 9:45AM EDT98.002.282.202.55+0.23+11.22%63330.91%
QLD240621C000990002024-06-14 9:45AM EDT99.001.501.552.30+0.25+20.00%301336.28%
QLD240621C001000002024-06-14 10:19AM EDT100.001.111.051.20+0.11+11.00%532625.59%
QLD240621C001010002024-06-13 10:27AM EDT101.000.650.650.750.00-4424.17%
QLD240621C001020002024-06-14 10:14AM EDT102.000.400.350.45+0.03+8.11%2223.44%
QLD240621C001030002024-06-14 10:36AM EDT103.000.250.200.30+0.02+8.70%10124.32%
QLD240621C001050002024-06-13 3:44PM EDT105.000.090.000.150.00-52326.86%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240621P000450002024-05-08 11:56AM EDT45.000.200.000.050.00--200201.56%
QLD240621P000550002024-05-31 12:55PM EDT55.000.050.000.500.00-44209.96%
QLD240621P000600002024-06-12 10:15AM EDT60.000.250.000.500.00-20231182.42%
QLD240621P000650002024-05-28 12:21PM EDT65.000.150.000.500.00-34157.03%
QLD240621P000700002024-06-03 9:30AM EDT70.000.100.000.500.00-120133.40%
QLD240621P000710002024-05-28 10:31AM EDT71.000.230.000.000.00-2750.00%
QLD240621P000720002024-05-13 3:53PM EDT72.000.450.000.500.00-1604124.22%
QLD240621P000730002024-06-11 11:13AM EDT73.000.050.000.500.00-17119.73%
QLD240621P000740002024-06-03 10:49AM EDT74.000.190.000.500.00-211115.23%
QLD240621P000750002024-06-06 11:12AM EDT75.000.200.000.500.00-192110.74%
QLD240621P000760002024-05-31 10:34AM EDT76.000.300.000.000.00-11450.00%
QLD240621P000770002024-05-31 10:30AM EDT77.000.350.000.500.00-125102.15%
QLD240621P000780002024-06-13 10:45AM EDT78.000.060.000.500.00-22597.85%
QLD240621P000790002024-06-11 1:38PM EDT79.000.100.000.500.00-16693.55%
QLD240621P000800002024-06-10 3:49PM EDT80.000.100.000.500.00-213089.26%
QLD240621P000810002024-06-10 10:12AM EDT81.000.150.000.500.00-319685.16%
QLD240621P000820002024-06-13 3:40PM EDT82.000.100.000.500.00-36880.86%
QLD240621P000830002024-06-13 3:38PM EDT83.000.100.000.000.00-35625.00%
QLD240621P000840002024-06-13 10:07AM EDT84.000.080.000.550.00-64074.12%
QLD240621P000850002024-06-12 2:28PM EDT85.000.130.050.200.00-241,69359.57%
QLD240621P000860002024-06-11 1:20PM EDT86.000.200.050.550.00-33167.09%
QLD240621P000870002024-06-13 9:43AM EDT87.000.150.000.550.00-46261.62%
QLD240621P000880002024-06-13 10:31AM EDT88.000.100.000.550.00-47257.42%
QLD240621P000890002024-06-12 10:46AM EDT89.000.130.050.550.00-28754.39%
QLD240621P000900002024-06-12 1:23PM EDT90.000.130.050.550.00-116850.20%
QLD240621P000910002024-06-13 1:15PM EDT91.000.140.050.150.00-12338.77%
QLD240621P000920002024-06-12 3:01PM EDT92.000.250.100.150.00-93234.96%
QLD240621P000930002024-06-13 3:38PM EDT93.000.150.150.200.00-1334233.35%
QLD240621P000940002024-06-13 3:38PM EDT94.000.200.200.250.00-38431.15%
QLD240621P000950002024-06-13 11:22AM EDT95.000.440.250.350.00-92429.83%
QLD240621P000960002024-06-13 10:51AM EDT96.000.500.400.500.00-6728.86%
QLD240621P000970002024-06-14 10:07AM EDT97.000.620.550.65-0.28-31.11%14226.66%
QLD240621P000980002024-06-13 3:37PM EDT98.000.880.800.90-0.01-1.12%1925.29%
QLD240621P000990002024-06-14 9:30AM EDT99.001.451.151.25-0.15-9.37%11224.12%
QLD240621P001000002024-06-13 9:43AM EDT100.001.671.651.750.00-2323.71%
QLD240621P001010002024-06-13 2:47PM EDT101.002.502.202.350.00-1123.02%
QLD240621P001020002024-06-13 10:29AM EDT102.003.602.303.800.00-1137.35%