Mercados españoles abiertos en 7 hrs 20 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,44-1,23 (-2,29%)
Al cierre: 04:00PM EDT
52,51 +0,07 (+0,13%)
Después del cierre: 07:33PM 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
QLD221021C000200002022-06-28 3:52PM EDT20.0022.8329.9030.600.00-1190.00%
QLD221021C000250002022-06-15 3:30PM EDT25.0018.9018.0022.500.00-320.00%
QLD221021C000300002022-07-11 3:16PM EDT30.0015.2122.5024.100.00-305598.54%
QLD221021C000350002022-08-01 2:02PM EDT35.0017.5518.0019.400.00-10017286.11%
QLD221021C000400002022-08-09 3:20PM EDT40.0013.9013.7014.10-0.81-5.51%76768.36%
QLD221021C000450002022-08-09 3:48PM EDT45.0010.009.8010.10-2.15-17.70%1160562.48%
QLD221021C000500002022-08-09 12:51PM EDT50.006.206.406.70-1.60-20.51%61,17057.10%
QLD221021C000550002022-08-08 12:37PM EDT55.004.403.604.000.00-5658051.69%
QLD221021C000570002022-08-08 11:17AM EDT57.004.002.853.100.00-4910750.22%
QLD221021C000580002022-08-09 9:56AM EDT58.002.602.502.70-0.48-15.58%41850.51%
QLD221021C000590002022-08-09 11:47AM EDT59.002.352.052.35-0.65-21.67%29449.66%
QLD221021C000600002022-08-08 11:51AM EDT60.002.501.852.100.00-5044249.66%
QLD221021C000610002022-08-09 9:50AM EDT61.001.901.601.80-0.37-16.30%3011148.73%
QLD221021C000620002022-08-05 10:17AM EDT62.002.111.301.550.00-15748.10%
QLD221021C000630002022-07-28 3:20PM EDT63.001.011.151.350.00-184047.80%
QLD221021C000640002022-07-29 2:49PM EDT64.001.061.001.200.00-2547.95%
QLD221021C000650002022-08-08 2:23PM EDT65.001.130.851.000.00-2022147.02%
QLD221021C000660002022-08-05 1:50PM EDT66.001.020.650.850.00-255046.58%
QLD221021C000670002022-07-18 2:52PM EDT67.000.220.500.800.00-11147.66%
QLD221021C000680002022-08-09 9:30AM EDT68.000.600.450.65-0.40-40.00%82046.66%
QLD221021C000690002022-05-06 10:47AM EDT69.002.001.001.250.00-12057.08%
QLD221021C000700002022-08-05 3:33PM EDT70.000.550.350.500.00-336846.88%
QLD221021C000710002022-08-03 12:56PM EDT71.000.560.200.450.00-114547.27%
QLD221021C000720002022-07-21 1:36PM EDT72.000.250.150.400.00-21847.51%
QLD221021C000730002022-08-08 12:45PM EDT73.000.300.200.350.00-11047.56%
QLD221021C000740002022-08-04 11:08AM EDT74.000.250.100.300.00-22947.46%
QLD221021C000750002022-05-26 11:29AM EDT75.000.520.150.350.00-319550.49%
QLD221021C000760002022-08-01 12:36PM EDT76.000.230.000.750.00-15052.64%
QLD221021C000770002022-06-02 11:17AM EDT77.000.550.050.600.00-11052.44%
QLD221021C000780002022-05-27 10:28AM EDT78.000.530.002.050.00-51070.65%
QLD221021C000800002022-08-01 12:00PM EDT80.000.260.000.000.00-122925.00%
QLD221021C000810002022-06-09 9:30AM EDT81.000.300.000.500.00-413754.79%
QLD221021C000850002022-06-02 2:18PM EDT85.000.290.000.550.00-120960.45%
QLD221021C000900002022-06-23 12:31PM EDT90.000.100.000.500.00-513264.84%
QLD221021C000950002022-06-09 3:29PM EDT95.000.100.000.650.00-1473.14%
QLD221021C001000002022-06-03 10:27AM EDT100.000.120.000.150.00-103062.50%
QLD221021C001050002022-08-09 9:50AM EDT105.000.200.000.75-1.30-86.67%2384.57%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD221021P000200002022-08-03 11:35AM EDT20.000.080.000.350.00-11112.50%
QLD221021P000250002022-08-03 12:46PM EDT25.000.200.000.750.00-137102.44%
QLD221021P000300002022-08-03 12:46PM EDT30.000.350.000.700.00-36479.10%
QLD221021P000350002022-08-09 1:29PM EDT35.000.750.651.05+0.20+36.36%1021176.12%
QLD221021P000400002022-08-08 11:04AM EDT40.001.021.251.500.00-3232066.85%
QLD221021P000450002022-08-09 10:11AM EDT45.002.452.302.50+0.35+16.67%2022161.01%
QLD221021P000500002022-08-09 1:56PM EDT50.004.003.904.80+0.50+14.29%511259.79%
QLD221021P000550002022-08-09 1:19PM EDT55.006.386.106.50+0.71+12.52%1011051.05%
QLD221021P000570002022-08-05 11:00AM EDT57.006.556.107.500.00-132749.84%
QLD221021P000580002022-07-26 2:12PM EDT58.0013.257.808.300.00-101150.98%
QLD221021P000590002022-07-25 12:40PM EDT59.0012.608.508.800.00-32948.39%
QLD221021P000600002022-07-29 2:48PM EDT60.009.909.209.500.00-44247.73%
QLD221021P000610002022-07-18 1:59PM EDT61.0016.809.3010.900.00-12555.35%
QLD221021P000620002022-08-04 3:17PM EDT62.009.2010.7011.400.00-12151.86%
QLD221021P000630002022-05-12 12:36PM EDT63.0019.0019.2019.700.00-26132.72%
QLD221021P000640002022-05-13 1:03PM EDT64.0017.0020.1020.600.00-529134.50%
QLD221021P000650002022-07-19 12:16PM EDT65.0019.4013.2013.500.00-36546.09%
QLD221021P000660002022-05-16 10:13AM EDT66.0019.0023.7024.200.00-12156.92%
QLD221021P000670002022-08-04 3:18PM EDT67.0013.0014.5015.600.00-1951.81%
QLD221021P000680002022-05-12 1:13PM EDT68.0023.6523.4024.300.00-120139.73%
QLD221021P000690002022-05-19 1:46PM EDT69.0024.4027.7030.700.00-133188.45%
QLD221021P000700002022-07-27 3:27PM EDT70.0020.7017.6018.100.00-113747.80%
QLD221021P000710002022-06-15 10:29AM EDT71.0029.3026.1027.100.00--0144.24%
QLD221021P000720002022-07-15 2:11PM EDT72.0027.5019.6021.200.00-19816457.45%
QLD221021P000730002022-06-15 3:07PM EDT73.0030.9226.2031.000.00-13148.73%
QLD221021P000750002022-08-04 10:04AM EDT75.0020.3522.4023.300.00-25960.30%
QLD221021P000760002022-05-09 1:07PM EDT76.0028.4025.8026.200.00-430589.67%
QLD221021P000770002022-06-14 10:12AM EDT77.0036.4033.4034.200.00-122169.98%
QLD221021P000780002022-06-21 2:21PM EDT78.0036.1428.3028.800.00-15100.61%
QLD221021P000790002022-07-15 3:32PM EDT79.0034.5024.2028.600.00-28730389.14%
QLD221021P000800002022-07-18 1:19PM EDT80.0034.4125.2030.000.00-21196.58%
QLD221021P000810002022-06-01 10:16AM EDT81.0030.5039.9040.500.00-300124203.27%
QLD221021P000900002022-05-02 11:55AM EDT90.0036.8038.9040.900.00-40110.16%
QLD221021P001050002022-04-13 1:29PM EDT105.0040.0055.5057.200.00-33149.68%