Mercados españoles cerrados en 6 hrs 57 min
IBEX 35
11.723,90 +39,20 (+0,34%) Euro Stoxx 50
4.890,45 +55,15 (+1,14%) Dólar/Euro
1,1162 +0,0040 (+0,36%) Petróleo Brent
74,55 +0,90 (+1,22%) Oro
2.606,80 +8,20 (+0,32%) Bitcoin EUR
55.625,98 +1.673,69 (+3,10%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240920C00070000 | 2024-09-03 12:12PM EDT | 70.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920C00071000 | 2024-09-17 1:43PM EDT | 71.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920C00072000 | 2024-08-05 3:37PM EDT | 72.00 | 13.70 | 18.20 | 19.20 | 0.00 | - | - | 0 | 0.00% |
| QLD240920C00075000 | 2024-09-18 11:08AM EDT | 75.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920C00076000 | 2024-09-03 1:32PM EDT | 76.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD240920C00078000 | 2024-09-18 2:12PM EDT | 78.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QLD240920C00080000 | 2024-09-17 3:27PM EDT | 80.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920C00081000 | 2024-09-18 2:00PM EDT | 81.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920C00082000 | 2024-09-17 9:58AM EDT | 82.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240920C00083000 | 2024-09-17 10:19AM EDT | 83.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD240920C00084000 | 2024-09-12 2:57PM EDT | 84.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920C00085000 | 2024-09-18 10:11AM EDT | 85.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920C00086000 | 2024-09-12 2:57PM EDT | 86.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QLD240920C00087000 | 2024-09-18 12:00PM EDT | 87.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QLD240920C00088000 | 2024-09-18 3:43PM EDT | 88.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD240920C00089000 | 2024-09-17 2:14PM EDT | 89.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QLD240920C00090000 | 2024-09-18 2:21PM EDT | 90.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| QLD240920C00091000 | 2024-09-18 2:47PM EDT | 91.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QLD240920C00092000 | 2024-09-18 3:48PM EDT | 92.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QLD240920C00093000 | 2024-09-13 2:00PM EDT | 93.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240920C00094000 | 2024-09-18 1:22PM EDT | 94.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QLD240920C00095000 | 2024-09-18 3:59PM EDT | 95.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QLD240920C00096000 | 2024-09-18 3:48PM EDT | 96.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QLD240920C00097000 | 2024-09-18 2:27PM EDT | 97.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QLD240920C00098000 | 2024-09-18 3:54PM EDT | 98.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| QLD240920C00099000 | 2024-09-18 2:33PM EDT | 99.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QLD240920C00100000 | 2024-09-18 3:48PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| QLD240920C00101000 | 2024-09-17 1:07PM EDT | 101.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QLD240920C00102000 | 2024-09-18 2:04PM EDT | 102.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| QLD240920C00103000 | 2024-09-17 9:30AM EDT | 103.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240920C00104000 | 2024-09-13 10:26AM EDT | 104.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240920C00105000 | 2024-09-13 1:50PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240920C00106000 | 2024-08-28 2:03PM EDT | 106.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QLD240920C00107000 | 2024-09-11 9:30AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920C00108000 | 2024-09-17 10:44AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920C00109000 | 2024-09-17 10:27AM EDT | 109.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QLD240920C00110000 | 2024-09-12 2:10PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| QLD240920C00111000 | 2024-08-22 1:41PM EDT | 111.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QLD240920C00112000 | 2024-08-29 12:43PM EDT | 112.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QLD240920C00113000 | 2024-08-21 9:52AM EDT | 113.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QLD240920C00114000 | 2024-09-04 10:34AM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QLD240920C00115000 | 2024-09-09 9:52AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QLD240920C00116000 | 2024-09-04 12:50PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 50.00% |
| QLD240920C00117000 | 2024-09-17 9:35AM EDT | 117.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920C00118000 | 2024-09-18 9:51AM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QLD240920C00120000 | 2024-08-19 3:39PM EDT | 120.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 266.21% |
| QLD240920C00125000 | 2024-08-22 9:44AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapara20 de septiembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240920P00050000 | 2024-09-06 11:40AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QLD240920P00055000 | 2024-08-19 3:34PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 306.25% |
| QLD240920P00060000 | 2024-09-13 11:19AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00065000 | 2024-09-13 9:51AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00070000 | 2024-09-18 1:17PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QLD240920P00071000 | 2024-09-04 2:35PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00072000 | 2024-09-05 10:36AM EDT | 72.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00073000 | 2024-09-13 9:37AM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00074000 | 2024-09-18 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QLD240920P00075000 | 2024-09-18 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| QLD240920P00076000 | 2024-09-18 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00077000 | 2024-09-18 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00078000 | 2024-09-18 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00079000 | 2024-09-12 2:55PM EDT | 79.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QLD240920P00080000 | 2024-09-16 10:23AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00081000 | 2024-09-16 2:25PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QLD240920P00082000 | 2024-09-13 12:11PM EDT | 82.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QLD240920P00083000 | 2024-09-16 2:27PM EDT | 83.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240920P00084000 | 2024-09-18 12:01PM EDT | 84.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240920P00085000 | 2024-09-18 9:47AM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240920P00086000 | 2024-09-13 12:52PM EDT | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QLD240920P00087000 | 2024-09-16 9:42AM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240920P00088000 | 2024-09-18 1:59PM EDT | 88.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| QLD240920P00089000 | 2024-09-18 3:33PM EDT | 89.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QLD240920P00090000 | 2024-09-18 3:17PM EDT | 90.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QLD240920P00091000 | 2024-09-18 3:05PM EDT | 91.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QLD240920P00092000 | 2024-09-17 12:21PM EDT | 92.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD240920P00093000 | 2024-09-18 3:01PM EDT | 93.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QLD240920P00094000 | 2024-09-18 2:16PM EDT | 94.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240920P00095000 | 2024-09-18 3:18PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QLD240920P00096000 | 2024-09-18 2:40PM EDT | 96.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QLD240920P00097000 | 2024-09-16 12:21PM EDT | 97.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920P00098000 | 2024-09-18 2:00PM EDT | 98.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240920P00099000 | 2024-09-06 9:44AM EDT | 99.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920P00100000 | 2024-09-18 2:00PM EDT | 100.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QLD240920P00101000 | 2024-09-09 12:46PM EDT | 101.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD240920P00102000 | 2024-09-12 2:57PM EDT | 102.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240920P00103000 | 2024-09-17 10:59AM EDT | 103.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920P00104000 | 2024-08-08 10:27AM EDT | 104.00 | 19.56 | 17.90 | 19.10 | 0.00 | - | - | 0 | 442.58% |
| QLD240920P00105000 | 2024-09-18 3:01PM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920P00107000 | 2024-08-15 11:59AM EDT | 107.00 | 11.70 | 10.90 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920P00108000 | 2024-08-13 9:52AM EDT | 108.00 | 18.55 | 12.70 | 13.90 | 0.00 | - | - | 5 | 0.00% |
| QLD240920P00114000 | 2024-09-13 10:00AM EDT | 114.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD240920P00119000 | 2024-08-30 10:57AM EDT | 119.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240920P00120000 | 2024-08-30 10:57AM EDT | 120.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.