Mercados españoles abiertos en 7 hrs 43 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,90-2,99 (-3,48%)
Al cierre: 04:00PM EST
82,91 +0,01 (+0,01%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220121C000125002021-08-25 4:32PM EST12.504.1266.6067.300.00---0.00%
QLD220121C000137502021-08-25 4:32PM EST13.752.6465.3066.000.00---0.00%
QLD220121C000150002021-08-25 4:32PM EST15.001.9864.1064.800.00---0.00%
QLD220121C000162502021-08-25 4:32PM EST16.251.4862.9063.500.00--80.00%
QLD220121C000175002021-08-25 4:32PM EST17.501.3461.6062.200.00--40.00%
QLD220121C000187502021-08-25 4:32PM EST18.750.9460.3061.100.00---0.00%
QLD220121C000200002021-10-25 9:21AM EST20.0060.0065.8068.900.00-12408.30%
QLD220121C000212502021-08-25 4:32PM EST21.250.3957.8058.700.00---0.00%
QLD220121C000225002021-08-25 4:32PM EST22.500.2356.6057.600.00---0.00%
QLD220121C000237502021-08-25 4:32PM EST23.750.3355.4056.100.00---0.00%
QLD220121C000250002021-11-04 11:26AM EST25.0063.5055.5059.000.00-88227.34%
QLD220121C000262502021-08-25 4:32PM EST26.256.0052.9053.800.00--40.00%
QLD220121C000275002021-11-04 11:56AM EST27.5062.0053.3056.400.00--10205.96%
QLD220121C000287502021-08-25 4:32PM EST28.7543.5950.5051.100.00-2210.00%
QLD220121C000300002021-11-04 12:56PM EST30.0060.0050.6054.100.00-955199.61%
QLD220121C000312502021-08-25 4:32PM EST31.253.8848.1048.800.00--40.00%
QLD220121C000325002021-08-25 4:32PM EST32.5037.1546.7047.600.00--880.00%
QLD220121C000337502021-10-25 9:21AM EST33.7546.0552.0054.300.00-172257.23%
QLD220121C000350002021-10-26 8:57AM EST35.0046.9350.9053.700.00-235257.47%
QLD220121C000362502021-08-25 4:32PM EST36.2534.6043.2043.800.00--480.00%
QLD220121C000375002021-11-08 2:56PM EST37.5052.7043.0046.000.00--81136.82%
QLD220121C000387502021-11-08 2:57PM EST38.7551.4542.0045.000.00-128142.33%
QLD220121C000400002021-12-03 10:58AM EST40.0043.3041.4043.60+0.40+0.93%5209131.25%
QLD220121C000412502021-08-25 4:32PM EST41.2533.7338.3039.000.00--80.00%
QLD220121C000425002021-11-01 10:21AM EST42.5042.1041.8045.000.00-473182.28%
QLD220121C000437502021-08-25 4:32PM EST43.7531.7036.0036.700.00-2400.00%
QLD220121C000450002021-10-04 9:35AM EST45.0026.8043.5048.000.00-655253.30%
QLD220121C000462502021-09-28 1:00PM EST46.2528.6838.2039.000.00-44142.29%
QLD220121C000475002021-10-25 10:46AM EST47.5033.0038.5041.100.00-428182.96%
QLD220121C000487502021-11-05 10:26AM EST48.7542.2433.3035.100.00-21263.67%
QLD220121C000500002021-11-30 10:09AM EST50.0040.9432.0033.800.00-254102.30%
QLD220121C000512502021-11-05 10:26AM EST51.2539.7630.7032.700.00-22858.20%
QLD220121C000525002021-11-04 1:00PM EST52.5037.7829.5031.500.00-28761.33%
QLD220121C000537502021-10-19 1:46PM EST53.7526.7138.5039.300.00-210226.34%
QLD220121C000545002021-10-28 11:15AM EST54.5029.5032.1033.300.00-23148.29%
QLD220121C000550002021-11-30 1:56PM EST55.0033.5027.7029.300.00-116578.17%
QLD220121C000555002021-11-02 12:32PM EST55.5030.4027.1028.700.00-2173.63%
QLD220121C000562502021-10-26 12:57PM EST56.2526.0030.5031.500.00-117141.38%
QLD220121C000570002021-08-25 4:32PM EST57.0019.6323.8024.100.00-250.00%
QLD220121C000575002021-12-02 11:41AM EST57.5028.5625.5026.90+10.76+60.45%28976.51%
QLD220121C000580002021-11-18 3:47PM EST58.0033.8024.6026.500.00-1271.19%
QLD220121C000587502021-11-10 6:50AM EST58.7520.0828.7031.600.00-316152.27%
QLD220121C000595002021-11-09 2:12PM EST59.5029.5023.2025.100.00-5569.63%
QLD220121C000600002021-12-02 11:36AM EST60.0025.9023.3024.600.00-112974.85%
QLD220121C000605002021-10-11 9:27AM EST60.5016.7028.2028.600.00--2144.39%
QLD220121C000612502021-10-18 11:23AM EST61.2518.3731.3031.900.00-17187.33%
QLD220121C000620002021-08-25 4:32PM EST62.0011.1519.5019.800.00-210.00%
QLD220121C000625002021-11-09 1:44PM EST62.5026.6121.2022.400.00-221573.97%
QLD220121C000630002021-10-06 9:01AM EST63.0012.6127.1029.500.00-10160.94%
QLD220121C000637502021-10-04 10:41AM EST63.7511.1126.2028.800.00-528156.79%
QLD220121C000645002021-09-28 8:53AM EST64.5014.4021.0021.400.00-23288.23%
QLD220121C000650002021-11-29 10:07AM EST65.0025.0019.3020.300.00-1049774.12%
QLD220121C000655002021-12-03 12:09PM EST65.5018.4518.2019.80-3.75-16.89%17068.12%
QLD220121C000662502021-10-06 2:58PM EST66.2511.4023.9026.300.00-421146.14%
QLD220121C000670002021-11-09 9:58AM EST67.0023.6717.0018.500.00-101667.14%
QLD220121C000675002021-12-03 10:51AM EST67.5017.4016.7018.10-5.47-23.92%17567.63%
QLD220121C000700002021-12-03 12:55PM EST70.0015.0014.6016.00-1.50-9.09%241564.72%
QLD220121C000725002021-12-03 12:03PM EST72.5012.7513.1014.10-4.85-27.56%113865.36%
QLD220121C000750002021-12-03 2:04PM EST75.0011.0911.2012.20-2.96-21.07%247762.62%
QLD220121C000775002021-12-03 2:51PM EST77.509.459.6010.30-4.85-33.92%652060.38%
QLD220121C000800002021-12-03 3:59PM EST80.008.358.008.60-1.75-17.33%661958.01%
QLD220121C000825002021-12-03 3:59PM EST82.506.896.707.00-0.91-11.67%815256.25%
QLD220121C000850002021-12-03 3:37PM EST85.005.005.205.60-1.80-26.47%2830753.30%
QLD220121C000875002021-12-03 3:57PM EST87.504.104.004.40-1.40-25.45%3371251.17%
QLD220121C000900002021-12-03 3:41PM EST90.002.742.753.30-1.22-30.81%3727650.32%
QLD220121C000925002021-12-03 10:51AM EST92.501.902.052.35-1.00-34.48%224747.58%
QLD220121C000950002021-12-03 12:44PM EST95.001.501.401.60-0.25-14.29%1517545.09%
QLD220121C000975002021-12-03 2:19PM EST97.500.900.901.10-0.56-38.36%1512843.73%
QLD220121C001000002021-12-03 1:58PM EST100.000.690.600.80-0.25-26.60%214643.60%
QLD220121C001025002021-04-14 9:18AM EST102.5039.1827.0029.900.00-117296.57%
QLD220121C001050002021-12-03 3:42PM EST105.000.350.200.45-0.08-18.60%715944.39%
QLD220121C001075002021-04-13 2:10PM EST107.5035.7022.2022.900.00-12255.22%
QLD220121C001100002021-12-02 3:49PM EST110.000.210.000.400.00-28949.51%
QLD220121C001125002021-04-28 2:28PM EST112.5030.710.000.000.00-5025.00%
QLD220121C001150002021-11-30 3:13PM EST115.000.150.000.250.00-11750.59%
QLD220121C001175002021-04-06 10:34AM EST117.5024.4121.3023.600.00-15272.57%
QLD220121C001200002021-05-05 10:06AM EST120.0015.800.000.000.00-2025.00%
QLD220121C001225002021-04-20 1:24PM EST122.5023.8018.3018.800.00-23247.80%
QLD220121C001250002021-05-14 12:25PM EST125.0015.490.000.000.00-8025.00%
QLD220121C001275002021-05-20 2:28PM EST127.5016.200.000.000.00-1025.00%
QLD220121C001300002021-05-13 10:06AM EST130.0011.800.000.000.00-2025.00%
QLD220121C001325002021-05-12 8:30AM EST132.5011.100.000.000.00-4025.00%
QLD220121C001350002021-05-12 12:15PM EST135.009.800.000.000.00-2025.00%
QLD220121C001400002021-05-20 2:39PM EST140.0010.700.000.000.00-1025.00%
QLD220121C001450002021-05-21 8:32AM EST145.009.000.000.000.00-1025.00%
QLD220121C001500002021-05-20 2:41PM EST150.007.500.000.000.00-1025.00%
QLD220121C001550002021-04-12 8:46AM EST155.009.704.204.800.00-146160.77%
QLD220121C001600002021-05-12 1:57PM EST160.004.000.000.000.00-1050.00%
QLD220121C001650002021-05-14 11:01AM EST165.003.200.000.000.00-1050.00%
QLD220121C001700002021-05-11 10:24AM EST170.003.050.000.000.00-2050.00%
QLD220121C001750002021-03-31 10:32AM EST175.003.004.004.900.00-36178.15%
QLD220121C001800002021-05-13 11:09AM EST180.001.840.000.000.00-1050.00%
QLD220121C001850002021-05-11 11:53AM EST185.001.770.000.000.00-4050.00%
QLD220121C001900002021-05-03 11:55AM EST190.002.600.000.000.00-1050.00%
QLD220121C001950002021-05-10 9:24AM EST195.001.250.000.000.00-2050.00%
QLD220121C002000002021-05-20 9:49AM EST200.001.300.000.000.00-1050.00%
QLD220121C002100002020-08-05 12:18PM EST210.0026.080.000.000.00--050.00%
QLD220121C002250002020-08-06 8:30AM EST225.0021.000.000.000.00--050.00%
QLD220121C002400002020-07-13 2:26PM EST240.0012.6917.0018.000.00--1350.54%
QLD220121C002500002020-08-10 8:57AM EST250.0015.000.000.000.00-10050.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220121P000125002021-08-25 4:32PM EST12.501.19-0.900.00---340.43%
QLD220121P000137502021-08-25 4:32PM EST13.750.150.000.150.00-222212.50%
QLD220121P000150002021-11-10 6:50AM EST15.002.09-0.200.00--4231.64%
QLD220121P000162502021-08-25 4:32PM EST16.252.44-0.150.00--6211.72%
QLD220121P000175002021-11-05 11:11AM EST17.500.050.000.200.00-64191.02%
QLD220121P000187502021-08-25 4:32PM EST18.755.750.000.200.00--4182.81%
QLD220121P000200002021-11-05 11:00AM EST20.000.050.000.200.00-1030175.00%
QLD220121P000207502021-08-25 4:32PM EST20.751.750.000.750.00--4209.18%
QLD220121P000212502021-08-25 4:32PM EST21.257.630.000.750.00---205.66%
QLD220121P000225002021-08-25 4:32PM EST22.507.750.150.750.00--2204.10%
QLD220121P000237502021-09-10 2:21PM EST23.750.200.000.300.00-10163.67%
QLD220121P000250002021-11-05 11:01AM EST25.000.050.000.200.00-2122148.44%
QLD220121P000262502021-11-10 6:50AM EST26.252.450.000.200.00--12142.58%
QLD220121P000275002021-10-20 1:19PM EST27.500.150.000.150.00-120132.03%
QLD220121P000287502021-11-10 6:50AM EST28.753.130.000.200.00--8132.03%
QLD220121P000300002021-12-03 10:12AM EST30.000.120.000.20+0.02+20.00%40382126.95%
QLD220121P000312502021-08-25 4:32PM EST31.254.880.000.750.00--2150.49%
QLD220121P000325002021-08-25 4:32PM EST32.500.610.000.750.00-316144.92%
QLD220121P000337502021-11-16 3:46PM EST33.750.080.000.250.00-19116.80%
QLD220121P000350002021-12-03 10:12AM EST35.000.180.050.30+0.08+80.00%2074118.36%
QLD220121P000362502021-12-03 10:12AM EST36.250.180.000.30-0.22-55.00%2530111.13%
QLD220121P000375002021-11-05 11:27AM EST37.500.150.000.350.00-470109.57%
QLD220121P000387502021-11-10 2:59PM EST38.750.200.000.400.00-215107.81%
QLD220121P000400002021-11-19 10:50AM EST40.000.120.000.400.00-225103.71%
QLD220121P000412502021-08-25 4:32PM EST41.2511.880.300.900.00---122.36%
QLD220121P000415002020-10-19 3:13PM EST41.503.501.954.300.00--0190.09%
QLD220121P000425002021-08-25 4:32PM EST42.501.400.001.150.00-123116.70%
QLD220121P000437502021-11-03 8:38AM EST43.750.250.050.550.00-11398.83%
QLD220121P000450002021-10-19 12:39PM EST45.000.370.050.250.00-24784.57%
QLD220121P000475002021-11-29 2:31PM EST47.500.240.500.800.00-658102.64%
QLD220121P000487502021-08-25 4:32PM EST48.752.140.951.150.00-212110.74%
QLD220121P000500002021-11-18 1:26PM EST50.000.250.650.900.00-116998.63%
QLD220121P000512502021-10-25 9:55AM EST51.250.650.200.700.00-13983.69%
QLD220121P000525002021-11-18 1:34PM EST52.500.300.751.100.00-19494.87%
QLD220121P000537502021-08-25 4:32PM EST53.756.001.351.550.00--6103.03%
QLD220121P000545002021-11-04 1:13PM EST54.500.400.951.250.00--192.82%
QLD220121P000550002021-12-03 11:19AM EST55.000.900.951.25+0.25+38.46%113491.21%
QLD220121P000562502021-11-10 6:50AM EST56.252.640.300.550.00-32369.04%
QLD220121P000570002021-11-05 2:55PM EST57.000.511.151.400.00-11688.67%
QLD220121P000575002021-12-03 10:39AM EST57.500.941.151.45+0.52+123.81%14387.60%
QLD220121P000580002021-11-29 11:13AM EST58.000.621.201.500.00-5687.01%
QLD220121P000587502021-10-28 11:17AM EST58.750.960.751.000.00-31074.71%
QLD220121P000595002021-10-28 11:17AM EST59.500.990.851.100.00-3574.76%
QLD220121P000600002021-12-03 10:00AM EST60.000.991.401.75-0.11-10.00%117684.81%
QLD220121P000605002021-11-09 1:23PM EST60.500.801.451.750.00-1783.67%
QLD220121P000612502021-10-25 9:55AM EST61.251.501.001.250.00-1472.71%
QLD220121P000620002021-11-29 3:14PM EST62.000.661.601.950.00-1481.79%
QLD220121P000625002021-10-29 9:16AM EST62.501.311.101.400.00-11771.36%
QLD220121P000630002021-12-03 10:22AM EST63.001.451.752.15+0.65+81.25%3581.30%
QLD220121P000637502021-08-25 4:32PM EST63.757.002.652.850.00-2490.21%
QLD220121P000645002021-09-20 8:43AM EST64.503.701.952.100.00--177.56%
QLD220121P000650002021-11-30 3:39PM EST65.001.182.002.400.00-15978.42%
QLD220121P000662502021-08-25 4:32PM EST66.259.483.103.300.00-6087.21%
QLD220121P000670002021-12-03 10:21AM EST67.002.062.302.65+0.56+37.33%22875.51%
QLD220121P000675002021-12-02 10:43AM EST67.501.802.402.750.00-11375.12%
QLD220121P000700002021-12-03 2:01PM EST70.003.302.803.30+1.10+50.00%5013472.34%
QLD220121P000725002021-12-03 3:21PM EST72.503.903.303.60+1.25+47.17%4210768.02%
QLD220121P000750002021-12-03 12:45PM EST75.004.143.904.20+1.17+39.39%4614865.09%
QLD220121P000775002021-12-03 1:34PM EST77.505.204.605.00+1.14+28.08%6629062.70%
QLD220121P000800002021-12-03 3:57PM EST80.005.605.405.80+1.20+27.27%512659.77%
QLD220121P000825002021-12-03 12:10PM EST82.507.106.307.10+2.48+53.68%1142858.37%
QLD220121P000850002021-12-03 3:59PM EST85.007.617.407.80+1.51+24.75%181,19054.15%
QLD220121P000875002021-12-03 2:18PM EST87.509.908.609.40+3.15+46.67%875952.91%
QLD220121P000900002021-12-02 10:00AM EST90.008.2310.0010.700.00-1531653.02%
QLD220121P000925002021-11-30 1:53PM EST92.508.4511.6012.900.00-218250.51%
QLD220121P000950002021-11-29 2:13PM EST95.008.0013.4014.400.00-9018252.61%
QLD220121P000975002021-02-23 11:09AM EST97.5013.5713.6014.600.00-1514.06%
QLD220121P001000002021-12-03 10:03AM EST100.0017.0017.5019.20+1.76+11.55%3850.10%
QLD220121P001025002021-05-12 10:18AM EST102.5012.550.000.000.00-100.00%
QLD220121P001050002021-08-27 10:44AM EST105.0025.5031.1031.900.00-22138.67%
QLD220121P001075002021-04-09 11:11AM EST107.5012.0010.2011.300.00-100.00%
QLD220121P001100002021-05-06 12:06PM EST110.0013.280.000.000.00-100.00%
QLD220121P001125002021-04-13 1:45PM EST112.5012.4415.7016.300.00-4100.00%
QLD220121P001150002021-04-27 8:34AM EST115.0012.500.000.000.00-100.00%
QLD220121P001175002021-05-07 9:04AM EST117.5014.200.000.000.00-100.00%
QLD220121P001200002021-05-21 8:45AM EST120.0016.700.000.000.00-2500.00%
QLD220121P001225002021-05-11 9:17AM EST122.5016.800.000.000.00-100.00%
QLD220121P001250002021-04-05 10:54AM EST125.0019.5218.6020.000.00-460.00%
QLD220121P001275002021-05-07 9:06AM EST127.5018.500.000.000.00-100.00%
QLD220121P001300002021-05-03 8:30AM EST130.0019.500.000.000.00-100.00%
QLD220121P001325002021-04-13 1:45PM EST132.5020.4926.2026.800.00-330.00%
QLD220121P001350002021-02-08 3:11PM EST135.0028.9234.4035.700.00-340.00%
QLD220121P001400002020-12-01 12:59PM EST140.0042.4437.3038.400.00-200.00%
QLD220121P001450002021-01-08 1:18PM EST145.0040.5035.1035.600.00-560.00%
QLD220121P001500002021-01-04 10:53AM EST150.0046.0040.4041.200.00-100.00%
QLD220121P001600002021-02-23 11:42AM EST160.0052.0050.5053.900.00-120.00%
QLD220121P001650002021-05-16 11:00PM EST165.0047.500.000.000.00--00.00%
QLD220121P001700002021-02-25 3:01PM EST170.0061.0057.1060.500.00-100.00%
QLD220121P001800002021-02-03 9:39AM EST180.0062.0071.7074.900.00--00.00%
QLD220121P001950002021-05-13 11:16AM EST195.0079.000.000.000.00-100.00%
QLD220121P002250002020-07-06 2:46PM EST225.0078.3070.3073.500.00--10.00%
QLD220121P002600002020-08-03 12:10PM EST260.0098.590.000.000.00-100.00%