Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,97+0,98 (+0,99%)
Al cierre: 04:00PM EDT
99,87 -0,10 (-0,10%)
Después del cierre: 07:57PM EDT
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 EDT65.0025.3134.3035.700.00--3135.94%
QLD240621C000700002024-06-06 3:14PM EDT70.0023.7029.4030.700.00-23129.69%
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 EDT73.0013.2026.4027.600.00-2729101.56%
QLD240621C000750002024-05-16 9:30AM EDT75.0015.3424.4025.600.00-1393.75%
QLD240621C000760002024-06-06 9:50AM EDT76.0018.0023.8024.300.00-212103.13%
QLD240621C000770002024-05-31 12:38PM EDT77.009.6022.8023.300.00-161398.83%
QLD240621C000780002024-06-12 3:55PM EDT78.0020.1421.0022.700.00-16147.07%
QLD240621C000790002024-06-11 12:52PM EDT79.0015.3420.8021.300.00-21490.23%
QLD240621C000800002024-06-12 10:06AM EDT80.0018.1019.8020.400.00-15293.36%
QLD240621C000810002024-06-11 1:50PM EDT81.0013.7018.8019.500.00-4794.34%
QLD240621C000820002024-06-13 10:22AM EDT82.0016.9017.6019.000.00-189101.66%
QLD240621C000830002024-06-14 2:02PM EDT83.0016.8316.8017.40+0.18+1.08%326180.08%
QLD240621C000840002024-06-14 12:31PM EDT84.0015.9815.8016.50+6.68+71.83%143780.66%
QLD240621C000850002024-06-13 10:39AM EDT85.0014.1714.8016.000.00-111092.48%
QLD240621C000860002024-06-11 2:07PM EDT86.009.0013.8014.400.00-44167.19%
QLD240621C000870002024-06-10 3:18PM EDT87.007.5912.8013.600.00-1614070.70%
QLD240621C000880002024-06-13 3:05PM EDT88.0011.4511.8012.400.00-44458.59%
QLD240621C000890002024-06-13 2:56PM EDT89.0010.3010.8011.500.00-22958.20%
QLD240621C000900002024-06-14 1:55PM EDT90.009.909.8010.60+0.40+4.21%230056.74%
QLD240621C000910002024-06-14 12:00PM EDT91.008.708.809.50+0.10+1.16%313165.53%
QLD240621C000920002024-06-13 11:40AM EDT92.007.207.908.500.00-914060.16%
QLD240621C000930002024-06-14 2:13PM EDT93.006.956.907.40+0.55+8.59%2521051.07%
QLD240621C000940002024-06-14 3:25PM EDT94.006.116.007.00+0.86+16.38%117463.67%
QLD240621C000950002024-06-14 12:18PM EDT95.005.005.106.70+0.65+14.94%201,34754.64%
QLD240621C000960002024-06-14 3:50PM EDT96.004.104.204.80+0.05+1.23%23845.65%
QLD240621C000970002024-06-13 9:40AM EDT97.003.303.303.800.00-1839.11%
QLD240621C000980002024-06-14 2:46PM EDT98.002.452.554.00+0.40+19.51%213357.47%
QLD240621C000990002024-06-14 3:25PM EDT99.001.851.852.15+0.60+48.00%371331.81%
QLD240621C001000002024-06-14 3:58PM EDT100.001.251.251.40+0.25+25.00%5232627.69%
QLD240621C001010002024-06-14 3:50PM EDT101.000.700.750.90+0.05+7.69%3426.32%
QLD240621C001020002024-06-14 2:19PM EDT102.000.420.450.55+0.05+13.51%5225.64%
QLD240621C001030002024-06-14 3:29PM EDT103.000.250.250.80+0.02+8.70%35137.60%
QLD240621C001050002024-06-13 3:44PM EDT105.000.090.051.000.00-52354.05%
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--200234.38%
QLD240621P000550002024-05-31 12:55PM EDT55.000.050.000.500.00-44244.53%
QLD240621P000600002024-06-12 10:15AM EDT60.000.250.000.500.00-20231212.89%
QLD240621P000650002024-05-28 12:21PM EDT65.000.150.000.500.00-34183.59%
QLD240621P000700002024-06-03 9:30AM EDT70.000.100.000.500.00-120156.05%
QLD240621P000710002024-05-28 10:31AM EDT71.000.230.000.500.00-27150.78%
QLD240621P000720002024-05-13 3:53PM EDT72.000.450.000.500.00-1604145.51%
QLD240621P000730002024-06-11 11:13AM EDT73.000.050.000.500.00-17140.43%
QLD240621P000740002024-06-03 10:49AM EDT74.000.190.000.500.00-211135.35%
QLD240621P000750002024-06-06 11:12AM EDT75.000.200.000.500.00-192130.27%
QLD240621P000760002024-05-31 10:34AM EDT76.000.300.000.500.00-114125.20%
QLD240621P000770002024-05-31 10:30AM EDT77.000.350.000.500.00-125120.12%
QLD240621P000780002024-06-13 10:45AM EDT78.000.060.000.500.00-225115.23%
QLD240621P000790002024-06-11 1:38PM EDT79.000.100.000.500.00-166110.35%
QLD240621P000800002024-06-10 3:49PM EDT80.000.100.000.500.00-2130105.47%
QLD240621P000810002024-06-10 10:12AM EDT81.000.150.000.500.00-3196100.59%
QLD240621P000820002024-06-13 3:40PM EDT82.000.100.000.500.00-36895.80%
QLD240621P000830002024-06-13 3:38PM EDT83.000.100.000.100.00-35668.75%
QLD240621P000840002024-06-13 10:07AM EDT84.000.080.000.550.00-64088.09%
QLD240621P000850002024-06-14 3:35PM EDT85.000.070.050.10-0.06-46.15%41,69364.84%
QLD240621P000860002024-06-14 1:56PM EDT86.000.070.000.55-0.13-65.00%13178.42%
QLD240621P000870002024-06-13 9:43AM EDT87.000.150.000.550.00-46273.63%
QLD240621P000880002024-06-13 10:31AM EDT88.000.110.050.10+0.01+10.00%47253.13%
QLD240621P000890002024-06-12 10:46AM EDT89.000.130.050.550.00-28765.43%
QLD240621P000900002024-06-14 12:18PM EDT90.000.240.050.15+0.11+84.62%16851.56%
QLD240621P000910002024-06-14 1:06PM EDT91.000.090.050.15-0.05-35.71%32347.27%
QLD240621P000920002024-06-12 3:01PM EDT92.000.250.050.150.00-93242.87%
QLD240621P000930002024-06-14 11:21AM EDT93.000.180.000.15+0.03+20.00%1034238.48%
QLD240621P000940002024-06-14 1:38PM EDT94.000.170.100.20-0.03-15.00%148436.52%
QLD240621P000950002024-06-14 1:53PM EDT95.000.240.150.25-0.20-45.45%42433.89%
QLD240621P000960002024-06-14 11:53AM EDT96.000.490.250.35-0.01-2.00%31732.23%
QLD240621P000970002024-06-14 12:02PM EDT97.000.640.350.50-0.26-28.89%24230.86%
QLD240621P000980002024-06-14 3:09PM EDT98.000.650.550.65-0.24-26.97%2928.13%
QLD240621P000990002024-06-14 3:09PM EDT99.000.950.100.95-0.65-40.63%51227.15%
QLD240621P001000002024-06-13 9:43AM EDT100.001.670.451.350.00-2326.12%
QLD240621P001010002024-06-13 2:47PM EDT101.002.501.701.900.00-1125.73%
QLD240621P001020002024-06-13 10:29AM EDT102.002.451.603.80-1.15-31.94%1151.56%