Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
106,13+1,19 (+1,13%)
Al cierre: 04:00PM EDT
106,23 +0,10 (+0,09%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD250117C000200002024-06-24 1:03PM EDT20.0079.0584.1088.400.00-300414101.37%
QLD250117C000250002024-06-24 3:35PM EDT25.0073.8178.8083.500.00-27771.88%
QLD250117C000300002024-07-11 2:45PM EDT30.0075.4774.0078.500.00-63477.34%
QLD250117C000340002023-12-28 10:47AM EDT34.0042.5045.6050.500.00-160.00%
QLD250117C000350002024-06-28 11:04AM EDT35.0066.9869.9073.800.00-2991.41%
QLD250117C000360002024-01-17 4:18PM EDT36.0039.8046.0051.000.00-290.00%
QLD250117C000370002024-01-16 10:39AM EDT37.0039.6846.0051.000.00-110.00%
QLD250117C000390002023-12-26 10:38AM EDT39.0039.4241.1046.000.00-120.00%
QLD250117C000400002024-07-12 12:09PM EDT40.0067.2064.2068.90+6.20+10.16%121973.44%
QLD250117C000410002023-03-29 10:31AM EDT41.0013.7015.9017.300.00-220.00%
QLD250117C000420002023-10-27 1:14PM EDT42.0018.7029.6031.000.00-1000.00%
QLD250117C000430002023-05-03 3:35PM EDT43.0014.7122.3024.200.00-220.00%
QLD250117C000450002024-06-12 9:34AM EDT45.0052.850.000.000.00-1690.00%
QLD250117C000460002024-04-29 10:15AM EDT46.0038.2244.2049.000.00-120.00%
QLD250117C000470002024-03-27 1:17PM EDT47.0042.3634.5038.400.00-16310.00%
QLD250117C000480002024-04-15 10:31AM EDT48.0040.0739.7043.900.00-1100.00%
QLD250117C000490002024-04-05 9:31AM EDT49.0038.3734.4037.500.00-190.00%
QLD250117C000500002024-07-05 10:32AM EDT50.0056.6354.5059.200.00-27264.40%
QLD250117C000510002023-12-13 2:54PM EDT51.0025.8526.5030.900.00-1400.00%
QLD250117C000520002024-03-19 3:49PM EDT52.0036.2028.6031.300.00-11300.00%
QLD250117C000530002024-03-19 3:52PM EDT53.0035.7027.6030.800.00-1160.00%
QLD250117C000540002024-02-05 1:36PM EDT54.0032.1033.1038.000.00-100.00%
QLD250117C000550002024-07-02 2:53PM EDT55.0049.6750.0054.400.00-233462.50%
QLD250117C000560002023-12-20 10:30AM EDT56.0024.4026.0029.500.00-1520.00%
QLD250117C000570002024-04-03 1:45PM EDT57.0033.6727.3030.600.00-21570.00%
QLD250117C000600002024-07-09 12:42PM EDT60.0049.2047.5049.400.00-2021768.31%
QLD250117C000620002024-05-16 10:28AM EDT62.0031.4438.0041.800.00-4150.00%
QLD250117C000630002024-04-19 12:24PM EDT63.0019.1227.4030.900.00-130.00%
QLD250117C000640002023-11-13 4:48PM EDT64.0012.9016.0018.600.00-550.00%
QLD250117C000650002024-07-01 12:14PM EDT65.0037.8840.5044.500.00-112852.12%
QLD250117C000660002024-07-03 12:48PM EDT66.0040.5039.5043.600.00-1651.32%
QLD250117C000670002024-04-19 12:19PM EDT67.0016.7424.3028.100.00-1150.00%
QLD250117C000680002024-01-18 11:58AM EDT68.0017.2219.5024.400.00-340.00%
QLD250117C000690002024-01-18 11:49AM EDT69.0017.3019.1023.900.00-140.00%
QLD250117C000700002024-06-17 2:00PM EDT70.0035.9036.0039.700.00-844962.09%
QLD250117C000720002024-01-22 10:30AM EDT72.0017.600.000.000.00-1190.00%
QLD250117C000730002024-02-28 1:50PM EDT73.0019.7821.1022.500.00-20300.00%
QLD250117C000740002023-12-13 4:12PM EDT74.0010.6012.1013.500.00-3110.00%
QLD250117C000750002024-06-20 1:15PM EDT75.0029.5032.0035.200.00-122757.54%
QLD250117C000760002024-04-19 12:07PM EDT76.0012.4019.0019.800.00-2420.00%
QLD250117C000770002024-04-24 1:38PM EDT77.0013.3719.5021.500.00-190.00%
QLD250117C000780002024-04-25 10:08AM EDT78.0011.3018.7021.100.00-1180.00%
QLD250117C000790002024-05-16 11:25AM EDT79.0018.2723.5026.800.00-25160.00%
QLD250117C000800002024-07-05 9:31AM EDT80.0028.9027.5031.300.00-3056855.82%
QLD250117C000820002024-06-20 1:33PM EDT82.0023.7026.0029.700.00-12854.71%
QLD250117C000830002024-05-21 11:43AM EDT83.0017.2021.0024.900.00-11133.34%
QLD250117C000840002024-06-20 9:51AM EDT84.0023.3024.5027.800.00-11652.14%
QLD250117C000850002024-07-09 9:30AM EDT85.0027.2123.5026.900.00-130151.08%
QLD250117C000890002024-05-28 3:35PM EDT89.0013.1016.5019.100.00-2127.59%
QLD250117C000900002024-07-08 9:36AM EDT90.0022.2119.9022.900.00-5299347.73%
QLD250117C000910002024-05-14 1:17PM EDT91.008.8414.0016.600.00--4122.63%
QLD250117C000920002024-07-10 11:30AM EDT92.0021.8018.9021.600.00-51247.41%
QLD250117C000930002024-07-08 10:00AM EDT93.0020.0518.2020.800.00-41246.61%
QLD250117C000950002024-07-11 12:14PM EDT95.0017.9017.4018.900.00-1127143.83%
QLD250117C000960002024-06-21 2:49PM EDT96.0013.8516.1018.400.00-11044.09%
QLD250117C000970002024-06-13 12:01PM EDT97.0011.8915.6017.700.00-3343.57%
QLD250117C000980002024-06-12 9:59AM EDT98.0010.8715.1017.100.00-505143.37%
QLD250117C001000002024-07-11 1:03PM EDT100.0014.5013.6015.600.00-319041.82%
QLD250117C001010002024-07-02 9:37AM EDT101.0010.7313.1015.100.00--141.86%
QLD250117C001020002024-07-05 1:13PM EDT102.0013.4212.4014.500.00-1241.52%
QLD250117C001030002024-07-05 9:54AM EDT103.0012.1011.7013.900.00-2141.13%
QLD250117C001040002024-07-05 2:11PM EDT104.0012.2711.5013.300.00-2440.71%
QLD250117C001050002024-07-10 12:25PM EDT105.0014.0011.0012.700.00-1919440.25%
QLD250117C001060002024-06-20 2:09PM EDT106.009.2310.6012.200.00--140.09%
QLD250117C001070002024-07-09 1:50PM EDT107.0011.159.8011.600.00-7839.55%
QLD250117C001080002024-07-10 10:17AM EDT108.0012.309.5011.200.00-105639.64%
QLD250117C001100002024-07-11 12:45PM EDT110.009.708.8010.10+0.10+1.04%135738.70%
QLD250117C001150002024-07-12 9:30AM EDT115.007.646.808.00-1.80-19.07%78337.76%
QLD250117C001200002024-07-12 2:37PM EDT120.006.164.806.30-1.09-15.03%33237.16%
QLD250117C001250002024-07-09 12:04PM EDT125.004.883.904.900.00-31436.62%
QLD250117C001300002024-07-10 12:12PM EDT130.004.102.704.600.00-31539.47%
QLD250117C001350002024-07-10 3:58PM EDT135.003.502.703.400.00-76038.14%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD250117P000200002024-07-10 2:06PM EDT20.000.250.000.400.00-1023108.98%
QLD250117P000250002024-05-23 10:55AM EDT25.000.200.050.500.00-627399.32%
QLD250117P000300002024-04-16 2:38PM EDT30.000.550.002.250.00-1020113.43%
QLD250117P000320002023-08-16 2:17PM EDT32.002.001.551.850.00-17119.07%
QLD250117P000350002024-06-27 11:16AM EDT35.000.390.050.450.00-12275.98%
QLD250117P000360002023-11-10 2:50PM EDT36.001.700.005.000.00-32120.02%
QLD250117P000380002024-06-06 9:30AM EDT38.000.350.002.350.00-2694.58%
QLD250117P000390002024-06-06 9:30AM EDT39.000.350.002.350.00-21092.38%
QLD250117P000400002024-06-25 3:57PM EDT40.000.080.002.400.00-19290.72%
QLD250117P000410002023-07-13 1:05PM EDT41.002.953.304.200.00-55121.19%
QLD250117P000420002024-06-12 12:11PM EDT42.000.430.001.250.00-104175.44%
QLD250117P000430002024-02-07 11:17AM EDT43.001.050.005.000.00-411102.34%
QLD250117P000440002024-05-23 9:30AM EDT44.000.450.002.500.00-2583.57%
QLD250117P000450002024-07-03 11:18AM EDT45.000.500.002.450.00-25081.30%
QLD250117P000460002024-06-18 10:16AM EDT46.000.370.002.450.00-41679.47%
QLD250117P000470002024-06-18 11:38AM EDT47.000.450.002.450.00-1677.69%
QLD250117P000480002023-11-09 3:08PM EDT48.004.380.654.300.00-1491.31%
QLD250117P000490002024-05-29 12:08PM EDT49.000.900.002.550.00-63774.90%
QLD250117P000500002024-06-25 3:36PM EDT50.000.500.000.600.00-39254.79%
QLD250117P000510002024-07-10 11:32AM EDT51.000.550.002.500.00-2671.22%
QLD250117P000520002023-11-30 11:57AM EDT52.003.801.005.900.00-1392.66%
QLD250117P000530002024-01-04 10:48AM EDT53.004.101.903.800.00-110685.28%
QLD250117P000540002023-12-22 12:16PM EDT54.003.602.402.700.00-1080.62%
QLD250117P000550002024-07-05 10:19AM EDT55.000.970.002.600.00-118465.55%
QLD250117P000560002024-05-13 10:28AM EDT56.001.600.002.850.00-11165.53%
QLD250117P000570002024-01-19 11:28AM EDT57.003.410.855.500.00-1380.74%
QLD250117P000580002024-02-01 12:12PM EDT58.003.700.055.000.00-1373.41%
QLD250117P000590002024-04-15 12:38PM EDT59.003.000.001.900.00-41455.30%
QLD250117P000600002024-07-05 3:57PM EDT60.000.750.450.800.00-215951.90%
QLD250117P000610002024-05-01 12:01PM EDT61.003.300.553.000.00-11761.74%
QLD250117P000620002024-04-22 10:31AM EDT62.004.300.003.700.00-1761.00%
QLD250117P000630002024-05-13 1:27PM EDT63.002.400.003.200.00-3757.18%
QLD250117P000640002024-03-14 3:42PM EDT64.003.702.804.200.00-1871.18%
QLD250117P000650002024-07-05 10:21AM EDT65.001.050.602.750.00-212055.10%
QLD250117P000660002024-04-12 11:12AM EDT66.004.002.603.200.00-1963.65%
QLD250117P000670002024-04-03 3:15PM EDT67.003.853.404.100.00-1268.01%
QLD250117P000680002023-12-05 1:15PM EDT68.009.707.408.900.00--192.18%
QLD250117P000690002024-07-12 1:43PM EDT69.001.000.651.50-0.25-20.00%14948.22%
QLD250117P000700002024-06-28 2:22PM EDT70.001.701.001.800.00-32049.49%
QLD250117P000730002024-05-22 9:42AM EDT73.003.700.103.900.00-22759.58%
QLD250117P000750002024-07-09 12:57PM EDT75.001.750.003.400.00-81553.65%
QLD250117P000760002024-05-23 1:43PM EDT76.003.900.603.100.00--150.44%
QLD250117P000770002024-07-11 12:46PM EDT77.002.100.702.450.00-61345.06%
QLD250117P000780002024-01-19 1:27PM EDT78.009.906.0011.000.00-2275.11%
QLD250117P000800002024-06-17 3:51PM EDT80.002.800.352.700.00-19042.69%
QLD250117P000810002024-01-26 10:54AM EDT81.0010.206.2011.000.00-1170.28%
QLD250117P000820002024-07-05 3:58PM EDT82.002.200.552.950.00-1341.52%
QLD250117P000840002024-07-12 3:29PM EDT84.002.851.803.40+0.30+11.76%2641.26%
QLD250117P000850002024-06-21 10:09AM EDT85.004.071.003.800.00-19041.92%
QLD250117P000900002024-07-02 1:07PM EDT90.004.802.005.200.00-22841.25%
QLD250117P000930002024-06-18 10:58AM EDT93.004.503.705.700.00--138.94%
QLD250117P000950002024-07-01 11:49AM EDT95.007.104.106.500.00-6639.06%
QLD250117P000990002024-06-25 12:27PM EDT99.008.505.107.900.00-2437.95%
QLD250117P001000002024-07-11 2:34PM EDT100.007.206.107.300.00-187234.23%
QLD250117P001050002024-07-09 10:30AM EDT105.008.707.309.500.00-1133.36%
QLD250117P001100002024-07-08 9:30AM EDT110.0010.9010.2012.000.00-2332.23%