Mercados españoles cerrados en 4 hrs 8 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,80+2,41 (+6,28%)
Al cierre: 04:00PM EDT
40,08 -0,72 (-1,76%)
Antes de la apertura: 07:21AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD221021C000200002022-10-04 1:36PM EDT20.0020.350.000.000.00-2120.00%
QLD221021C000250002022-09-27 1:56PM EDT25.0013.460.000.000.00-1011060.00%
QLD221021C000300002022-10-04 1:09PM EDT30.0010.420.000.000.00-361850.00%
QLD221021C000350002022-10-04 3:37PM EDT35.006.200.000.000.00-3074240.00%
QLD221021C000400002022-10-04 3:48PM EDT40.002.550.000.000.00-1176130.00%
QLD221021C000410002022-10-04 3:20PM EDT41.002.020.000.000.00-411750.78%
QLD221021C000420002022-10-04 2:49PM EDT42.001.650.000.000.00-241793.13%
QLD221021C000430002022-10-04 3:48PM EDT43.001.170.000.000.00-701566.25%
QLD221021C000440002022-10-04 12:10PM EDT44.000.900.000.000.00-1517712.50%
QLD221021C000450002022-10-04 3:59PM EDT45.000.620.000.000.00-64179912.50%
QLD221021C000460002022-10-04 3:18PM EDT46.000.400.000.000.00-2012712.50%
QLD221021C000470002022-10-03 3:41PM EDT47.000.170.000.000.00-5119812.50%
QLD221021C000480002022-10-04 2:56PM EDT48.000.200.000.000.00-20126525.00%
QLD221021C000490002022-10-04 10:31AM EDT49.000.180.000.000.00-47625.00%
QLD221021C000500002022-10-04 3:12PM EDT50.000.100.000.000.00-2712,43025.00%
QLD221021C000510002022-09-28 11:47AM EDT51.000.130.000.000.00-54225.00%
QLD221021C000520002022-09-23 1:56PM EDT52.000.200.000.000.00-13225.00%
QLD221021C000530002022-09-22 1:02PM EDT53.000.150.000.000.00-501725.00%
QLD221021C000540002022-09-21 1:14PM EDT54.000.260.000.000.00-1625.00%
QLD221021C000550002022-10-04 11:17AM EDT55.000.050.000.000.00-2785325.00%
QLD221021C000560002022-09-20 1:59PM EDT56.000.180.000.000.00-1525.00%
QLD221021C000570002022-09-23 10:04AM EDT57.000.090.000.000.00-217625.00%
QLD221021C000580002022-09-30 11:11AM EDT58.000.050.000.000.00-299750.00%
QLD221021C000590002022-09-26 9:30AM EDT59.000.300.000.000.00-14950.00%
QLD221021C000600002022-09-28 9:30AM EDT60.000.050.000.000.00-534650.00%
QLD221021C000610002022-09-19 2:38PM EDT61.000.080.000.000.00-117650.00%
QLD221021C000620002022-09-21 2:17PM EDT62.000.250.000.000.00-115650.00%
QLD221021C000630002022-09-14 9:30AM EDT63.000.100.000.000.00-13150.00%
QLD221021C000640002022-09-12 10:30AM EDT64.000.180.000.000.00-22450.00%
QLD221021C000650002022-09-30 1:43PM EDT65.000.050.000.000.00-2020250.00%
QLD221021C000660002022-09-20 3:52PM EDT66.000.050.000.000.00-106450.00%
QLD221021C000670002022-08-30 12:58PM EDT67.000.100.000.750.00-1325143.75%
QLD221021C000680002022-09-12 9:35AM EDT68.000.100.000.000.00-12050.00%
QLD221021C000690002022-09-12 10:30AM EDT69.000.080.000.000.00-22450.00%
QLD221021C000700002022-09-26 12:43PM EDT70.000.030.000.000.00-135850.00%
QLD221021C000710002022-08-29 9:30AM EDT71.000.100.000.000.00-14350.00%
QLD221021C000720002022-07-21 1:36PM EDT72.000.250.150.300.00-218144.34%
QLD221021C000730002022-08-26 3:58PM EDT73.000.100.000.400.00-19144.14%
QLD221021C000740002022-08-04 11:08AM EDT74.000.250.000.500.00-229152.54%
QLD221021C000750002022-09-15 3:26PM EDT75.000.100.000.000.00-119350.00%
QLD221021C000760002022-08-10 10:27AM EDT76.000.210.000.500.00-2129157.81%
QLD221021C000770002022-06-02 11:17AM EDT77.000.550.050.600.00-110168.16%
QLD221021C000780002022-05-27 10:28AM EDT78.000.530.002.050.00-510219.24%
QLD221021C000800002022-08-01 12:00PM EDT80.000.260.000.500.00-1229167.77%
QLD221021C000810002022-06-09 9:30AM EDT81.000.300.000.500.00-4137170.12%
QLD221021C000850002022-08-17 9:30AM EDT85.000.100.000.500.00-2208179.30%
QLD221021C000900002022-06-23 12:31PM EDT90.000.100.000.500.00-5132189.84%
QLD221021C000950002022-06-09 3:29PM EDT95.000.100.000.650.00-14208.98%
QLD221021C001000002022-06-03 10:27AM EDT100.000.120.000.150.00-1030176.56%
QLD221021C001050002022-08-09 9:50AM EDT105.000.200.000.150.00-21184.38%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD221021P000200002022-10-03 2:54PM EDT20.000.070.000.000.00-2250.00%
QLD221021P000250002022-10-04 9:57AM EDT25.000.050.000.000.00-115250.00%
QLD221021P000300002022-10-04 10:23AM EDT30.000.150.000.000.00-114225.00%
QLD221021P000350002022-10-04 3:53PM EDT35.000.560.000.000.00-21968512.50%
QLD221021P000400002022-10-04 1:28PM EDT40.002.100.000.000.00-668623.13%
QLD221021P000410002022-10-04 3:18PM EDT41.002.450.000.000.00-3470.00%
QLD221021P000420002022-10-04 1:11PM EDT42.003.100.000.000.00-1430.00%
QLD221021P000430002022-10-03 3:21PM EDT43.005.000.000.000.00-1950.00%
QLD221021P000440002022-09-26 9:38AM EDT44.005.490.000.000.00-161010.00%
QLD221021P000450002022-10-03 3:13PM EDT45.006.600.000.000.00-125150.00%
QLD221021P000460002022-09-26 12:26PM EDT46.007.600.000.000.00-4100.00%
QLD221021P000470002022-09-29 2:26PM EDT47.009.950.000.000.00-2140.00%
QLD221021P000480002022-09-13 1:43PM EDT48.004.430.000.000.00-132240.00%
QLD221021P000490002022-09-28 3:00PM EDT49.009.200.000.000.00-1120.00%
QLD221021P000500002022-10-04 11:40AM EDT50.009.200.000.000.00-43030.00%
QLD221021P000510002022-09-28 3:57PM EDT51.0010.600.000.000.00-250.00%
QLD221021P000520002022-09-14 11:06AM EDT52.007.700.000.000.00--00.00%
QLD221021P000530002022-09-29 2:39PM EDT53.0015.500.000.000.00-150.00%
QLD221021P000550002022-09-27 9:57AM EDT55.0015.150.000.000.00-32640.00%
QLD221021P000560002022-09-12 2:43PM EDT56.007.400.000.000.00--00.00%
QLD221021P000570002022-09-20 3:39PM EDT57.0013.850.000.000.00-2120.00%
QLD221021P000580002022-09-19 11:07AM EDT58.0014.800.000.000.00-400.00%
QLD221021P000590002022-09-12 10:45AM EDT59.009.730.000.000.00-300.00%
QLD221021P000600002022-09-28 3:49PM EDT60.0019.380.000.000.00-700.00%
QLD221021P000610002022-07-18 1:59PM EDT61.0016.807.107.400.00-1250.00%
QLD221021P000620002022-09-28 1:36PM EDT62.0022.130.000.000.00-300.00%
QLD221021P000630002022-05-12 12:36PM EDT63.0019.0019.2019.700.00-260.00%
QLD221021P000640002022-05-13 1:03PM EDT64.0017.0020.1020.600.00-5290.00%
QLD221021P000650002022-09-19 3:10PM EDT65.0022.440.000.000.00-2350.00%
QLD221021P000660002022-05-16 10:13AM EDT66.0019.0023.7024.200.00-120.00%
QLD221021P000670002022-08-04 3:18PM EDT67.0013.0021.8022.300.00-180.00%
QLD221021P000680002022-05-12 1:13PM EDT68.0023.6523.4024.300.00-1200.00%
QLD221021P000690002022-05-19 1:46PM EDT69.0024.4027.7030.700.00-133189.26%
QLD221021P000700002022-08-18 2:54PM EDT70.0013.9026.8027.200.00-41280.00%
QLD221021P000710002022-06-15 10:29AM EDT71.0029.3026.1027.100.00--00.00%
QLD221021P000720002022-08-16 9:48AM EDT72.0015.1026.2029.000.00-100.00%
QLD221021P000730002022-06-15 3:07PM EDT73.0030.9226.2031.000.00-130.00%
QLD221021P000750002022-08-11 11:03AM EDT75.0019.2026.0026.600.00-100.00%
QLD221021P000760002022-05-09 1:07PM EDT76.0028.4025.8026.200.00-43050.00%
QLD221021P000770002022-06-14 10:12AM EDT77.0036.4033.4034.200.00-1220.00%
QLD221021P000780002022-06-21 2:21PM EDT78.0036.1428.3028.800.00-150.00%
QLD221021P000790002022-07-15 3:32PM EDT79.0034.5022.0022.400.00-2873030.00%
QLD221021P000800002022-07-18 1:19PM EDT80.0034.4123.7024.000.00-2110.00%
QLD221021P000810002022-06-01 10:16AM EDT81.0030.5039.9040.500.00-30012450.00%
QLD221021P000850002022-09-13 2:06PM EDT85.0039.050.000.000.00-100.00%
QLD221021P000900002022-05-02 11:55AM EDT90.0036.8038.9040.900.00-400.00%
QLD221021P001050002022-04-13 1:29PM EDT105.0040.0055.5057.200.00-330.00%