Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,08-1,97 (-4,28%)
Al cierre: 04:00PM EDT
44,29 +0,21 (+0,48%)
Después del cierre: 05:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230120C000300002022-05-04 10:21AM EDT30.0025.9516.7017.300.00-1168.88%
QLD230120C000350002022-05-12 2:50PM EDT35.0013.9013.3013.800.00-5312565.06%
QLD230120C000400002022-05-19 1:42PM EDT40.0011.4310.2010.700.00-232461.07%
QLD230120C000450002022-05-19 2:53PM EDT45.009.177.508.100.00-15157.54%
QLD230120C000460002022-05-23 1:08PM EDT46.008.057.007.500.00-1356.36%
QLD230120C000500002022-05-23 1:53PM EDT50.006.305.305.800.00-25653.97%
QLD230120C000550002022-05-24 10:16AM EDT55.003.503.604.00+0.07+2.04%2014351.01%
QLD230120C000560002022-05-20 2:55PM EDT56.003.203.403.700.00-2250.81%
QLD230120C000600002022-05-24 3:52PM EDT60.002.602.402.80-0.30-10.34%117250.98%
QLD230120C000650002022-05-23 12:48PM EDT65.002.051.601.950.00-711049.95%
QLD230120C000700002022-05-20 3:04PM EDT70.001.051.051.350.00-10136449.17%
QLD230120C000730002022-05-12 11:36AM EDT73.001.390.801.100.00-105249.05%
QLD230120C000740002022-05-06 9:37AM EDT74.002.500.701.050.00-1749.29%
QLD230120C000750002022-05-20 3:25PM EDT75.000.770.650.950.00-2030348.83%
QLD230120C000760002022-05-13 1:58PM EDT76.001.370.600.900.00-102148.98%
QLD230120C000770002022-05-09 2:52PM EDT77.001.450.550.800.00-11348.36%
QLD230120C000780002022-04-12 11:06AM EDT78.006.000.701.300.00-41951.93%
QLD230120C000790002022-05-17 10:01AM EDT79.001.200.450.750.00-11349.15%
QLD230120C000800002022-05-23 3:32PM EDT80.000.590.450.600.00-29447.41%
QLD230120C000810002022-05-06 11:37AM EDT81.001.550.400.650.00-192148.98%
QLD230120C000820002022-05-18 2:36PM EDT82.000.700.350.600.00-426948.83%
QLD230120C000830002022-03-07 11:23AM EDT83.004.205.906.600.00-7555102.81%
QLD230120C000840002022-05-20 9:45AM EDT84.000.450.300.550.00-2349.27%
QLD230120C000850002022-05-20 12:38PM EDT85.000.450.300.50+0.13+40.62%414148.98%
QLD230120C000860002022-04-11 10:18AM EDT86.004.000.500.800.00-32152.39%
QLD230120C000870002022-05-19 11:51AM EDT87.000.460.250.500.00-110450.24%
QLD230120C000880002022-05-16 9:39AM EDT88.000.580.250.450.00-206349.81%
QLD230120C000890002022-05-10 1:58PM EDT89.000.800.200.450.00-2350.42%
QLD230120C000900002022-05-19 11:33AM EDT90.000.410.100.550.00-720553.08%
QLD230120C000910002022-05-11 2:05PM EDT91.000.450.050.550.00-202453.66%
QLD230120C000920002022-05-20 9:45AM EDT92.000.250.000.550.00-27454.25%
QLD230120C000930002022-05-20 12:02PM EDT93.000.250.200.400.00-22151.61%
QLD230120C000950002022-03-23 10:05AM EDT95.003.001.051.550.00-515167.77%
QLD230120C001000002022-05-19 11:33AM EDT100.000.220.000.550.00-67951.86%
QLD230120C001050002022-05-19 11:31AM EDT105.000.220.000.000.00-152725.00%
QLD230120C001100002022-04-08 10:07AM EDT110.001.200.100.850.00-118861.96%
QLD230120C001150002022-02-17 3:21PM EDT115.001.310.404.300.00-201291.32%
QLD230120C001200002022-04-08 3:50PM EDT120.000.700.000.750.00-12963.72%
QLD230120C001250002022-02-14 10:30AM EDT125.001.350.005.000.00-33597.80%
QLD230120C001300002021-11-23 2:27PM EDT130.004.603.604.600.00-12115.41%
QLD230120C001350002022-03-31 9:30AM EDT135.001.180.000.650.00-31967.77%
QLD230120C001400002022-03-16 3:11PM EDT140.000.050.001.000.00-4474.46%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230120P000250002022-05-24 2:32PM EDT25.001.851.702.00+0.22+13.50%101374.61%
QLD230120P000300002022-05-24 12:35PM EDT30.003.082.803.20+0.33+12.00%51969.80%
QLD230120P000350002022-05-20 3:35PM EDT35.004.104.304.600.00-111964.91%
QLD230120P000380002022-05-20 2:42PM EDT38.006.105.305.700.00-606062.16%
QLD230120P000390002022-05-20 12:40PM EDT39.006.325.706.100.00-1161.41%
QLD230120P000400002022-05-19 1:36PM EDT40.006.056.106.500.00-2117360.55%
QLD230120P000450002022-05-20 3:48PM EDT45.008.548.408.800.00-1118356.71%
QLD230120P000500002022-05-24 9:56AM EDT50.0011.7011.1011.50-0.60-4.88%39252.81%
QLD230120P000550002022-05-23 9:41AM EDT55.0014.0014.3014.800.00-24451.62%
QLD230120P000600002022-05-24 9:54AM EDT60.0018.6018.0018.70-1.00-5.10%112750.84%
QLD230120P000650002022-05-20 1:48PM EDT65.0023.5522.0022.700.00-35748.39%
QLD230120P000700002022-05-10 9:55AM EDT70.0023.0026.5027.100.00-36347.31%
QLD230120P000730002022-03-14 1:45PM EDT73.0021.980.000.000.00-100.00%
QLD230120P000740002022-05-06 9:37AM EDT74.0024.2230.2030.900.00-23748.46%
QLD230120P000750002022-05-09 1:12PM EDT75.0028.1531.1031.800.00-1647.95%
QLD230120P000760002022-05-10 9:57AM EDT76.0028.1031.9032.800.00-5848.78%
QLD230120P000770002022-03-17 3:13PM EDT77.0018.8518.8019.700.00-210.00%
QLD230120P000780002022-03-21 10:26AM EDT78.0018.1018.5019.000.00-1001200.00%
QLD230120P000790002021-10-26 9:33AM EDT79.0014.1013.4014.800.00-220.00%
QLD230120P000800002022-05-12 10:50AM EDT80.0034.8035.8036.600.00-4035548.85%
QLD230120P000810002022-05-04 3:34PM EDT81.0024.8836.4037.700.00-1451.17%
QLD230120P000840002021-11-03 3:45PM EDT84.0014.6017.8020.100.00-200.00%
QLD230120P000850002022-02-02 2:57PM EDT85.0018.9225.7026.700.00-2100.00%
QLD230120P000860002021-12-06 10:30AM EDT86.0019.550.000.000.00-240.00%
QLD230120P000870002022-01-24 1:02PM EDT87.0029.1029.3030.100.00-510.00%
QLD230120P000890002021-11-22 10:36AM EDT89.0015.2617.2017.900.00-220.00%
QLD230120P000900002022-01-24 1:32PM EDT90.0031.6131.7032.800.00-2230.00%
QLD230120P000910002022-01-21 3:33PM EDT91.0026.5429.2030.000.00-220.00%
QLD230120P000930002022-01-06 12:27PM EDT93.0021.2026.3027.300.00--10.00%
QLD230120P000950002022-01-24 1:32PM EDT95.0035.5636.2037.200.00-220.00%
QLD230120P001200002022-05-12 3:50PM EDT120.0074.900.000.000.00-100.00%