Mercados españoles cerrados en 5 hrs 34 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,73-0,07 (-0,17%)
Al cierre: 04:00PM EDT
40,18 -0,55 (-1,35%)
Antes de la apertura: 05:55AM 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
QLD230120C000200002022-09-28 12:33PM EDT20.0020.100.000.000.00-100.00%
QLD230120C000250002022-09-21 10:36AM EDT25.0019.070.000.000.00-100.00%
QLD230120C000300002022-10-03 12:14PM EDT30.0010.300.000.000.00-500.00%
QLD230120C000350002022-10-05 3:02PM EDT35.009.100.000.000.00-100.00%
QLD230120C000380002022-10-04 9:39AM EDT38.006.500.000.000.00-100.00%
QLD230120C000390002022-10-04 11:29AM EDT39.006.400.000.000.00-500.00%
QLD230120C000400002022-10-05 1:25PM EDT40.005.620.000.000.00-800.00%
QLD230120C000410002022-10-04 1:03PM EDT41.005.000.000.000.00-300.39%
QLD230120C000420002022-09-28 9:59AM EDT42.004.000.000.000.00-201.56%
QLD230120C000430002022-09-30 10:32AM EDT43.003.300.000.000.00-103.13%
QLD230120C000440002022-09-19 9:49AM EDT44.005.300.000.000.00-503.13%
QLD230120C000450002022-10-05 11:25AM EDT45.002.800.000.000.00-10406.25%
QLD230120C000460002022-10-04 9:46AM EDT46.002.800.000.000.00-106.25%
QLD230120C000470002022-10-04 10:11AM EDT47.002.700.000.000.00-106.25%
QLD230120C000480002022-09-12 3:37PM EDT48.007.400.000.000.00-206.25%
QLD230120C000490002022-09-13 9:38AM EDT49.005.130.000.000.00-106.25%
QLD230120C000500002022-10-05 3:00PM EDT50.001.870.000.000.00-7206.25%
QLD230120C000510002022-10-05 12:12PM EDT51.001.490.000.000.00-55012.50%
QLD230120C000520002022-10-05 12:12PM EDT52.001.150.000.000.00-5012.50%
QLD230120C000530002022-09-29 10:16AM EDT53.001.000.000.000.00-2012.50%
QLD230120C000540002022-09-26 11:20AM EDT54.000.980.000.000.00-10012.50%
QLD230120C000550002022-10-04 3:45PM EDT55.000.940.000.000.00-71012.50%
QLD230120C000560002022-10-04 3:17PM EDT56.000.770.000.000.00-4012.50%
QLD230120C000570002022-09-23 10:06AM EDT57.000.650.000.000.00-2012.50%
QLD230120C000580002022-09-30 12:03PM EDT58.000.440.000.000.00-1012.50%
QLD230120C000590002022-09-29 1:08PM EDT59.000.400.000.000.00-1012.50%
QLD230120C000600002022-10-05 3:41PM EDT60.000.520.000.000.00-13012.50%
QLD230120C000610002022-09-26 10:05AM EDT61.000.500.000.000.00-10012.50%
QLD230120C000620002022-09-23 3:48PM EDT62.000.340.000.000.00-2012.50%
QLD230120C000630002022-10-03 3:58PM EDT63.000.180.000.000.00-15012.50%
QLD230120C000640002022-08-15 12:33PM EDT64.004.800.650.850.00-11163.14%
QLD230120C000650002022-09-26 12:19PM EDT65.000.220.000.000.00-36025.00%
QLD230120C000700002022-10-03 1:32PM EDT70.000.150.000.000.00-115025.00%
QLD230120C000730002022-09-21 1:02PM EDT73.000.500.000.000.00-12025.00%
QLD230120C000740002022-08-24 1:08PM EDT74.000.800.000.200.00-172852.54%
QLD230120C000750002022-10-04 10:14AM EDT75.000.250.000.000.00-4025.00%
QLD230120C000760002022-08-30 12:55PM EDT76.000.300.000.750.00-51767.97%
QLD230120C000770002022-09-27 12:18PM EDT77.000.750.000.000.00-2025.00%
QLD230120C000780002022-09-30 11:50AM EDT78.000.100.000.000.00-6025.00%
QLD230120C000790002022-08-15 3:03PM EDT79.001.290.000.750.00-51671.09%
QLD230120C000800002022-08-25 2:51PM EDT80.000.500.000.500.00-1116766.99%
QLD230120C000810002022-09-19 2:08PM EDT81.000.100.000.000.00-1025.00%
QLD230120C000820002022-08-29 2:23PM EDT82.000.200.000.750.00-108174.12%
QLD230120C000830002022-03-07 11:23AM EDT83.004.205.906.600.00-7555168.95%
QLD230120C000840002022-05-20 9:45AM EDT84.000.450.001.250.00-2384.18%
QLD230120C000850002022-08-16 2:36PM EDT85.000.700.000.500.00-214171.58%
QLD230120C000860002022-08-25 2:51PM EDT86.000.220.000.500.00-103072.46%
QLD230120C000870002022-07-21 9:30AM EDT87.000.350.250.450.00-210677.78%
QLD230120C000880002022-08-11 3:48PM EDT88.000.450.000.500.00-16474.22%
QLD230120C000890002022-05-10 1:58PM EDT89.000.800.300.500.00-2381.49%
QLD230120C000900002022-07-08 12:10PM EDT90.000.200.250.400.00-5030579.35%
QLD230120C000910002022-05-11 2:05PM EDT91.000.450.100.550.00-202480.18%
QLD230120C000920002022-07-20 9:59AM EDT92.000.050.000.400.00-354974.80%
QLD230120C000930002022-08-23 9:30AM EDT93.000.050.000.500.00-11678.32%
QLD230120C000950002022-07-27 1:19PM EDT95.000.250.000.500.00-415179.88%
QLD230120C001000002022-08-25 2:51PM EDT100.000.180.000.500.00-108983.59%
QLD230120C001050002022-10-03 1:58PM EDT105.000.050.000.000.00-1025.00%
QLD230120C001100002022-04-08 10:07AM EDT110.001.200.100.850.00-1188100.59%
QLD230120C001150002022-02-17 3:21PM EDT115.001.310.404.300.00-2012147.39%
QLD230120C001200002022-08-03 3:28PM EDT120.000.150.000.750.00-425102.83%
QLD230120C001250002022-02-14 10:30AM EDT125.001.350.005.000.00-335157.18%
QLD230120C001300002021-11-23 2:27PM EDT130.004.603.604.600.00-12185.11%
QLD230120C001350002022-03-31 9:30AM EDT135.001.180.000.650.00-319108.69%
QLD230120C001400002022-03-16 3:11PM EDT140.000.050.001.000.00-44119.19%
Ventaspara20 de enero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230120P000200002022-10-04 12:21PM EDT20.000.400.000.000.00-2025.00%
QLD230120P000250002022-10-05 10:10AM EDT25.000.900.000.000.00-1025.00%
QLD230120P000300002022-10-05 2:12PM EDT30.001.600.000.000.00-2012.50%
QLD230120P000350002022-10-05 9:55AM EDT35.003.130.000.000.00-806.25%
QLD230120P000380002022-10-05 2:47PM EDT38.003.900.000.000.00-103.13%
QLD230120P000390002022-10-05 9:31AM EDT39.004.700.000.000.00-901.56%
QLD230120P000400002022-10-05 1:07PM EDT40.004.900.000.000.00-1600.78%
QLD230120P000410002022-09-27 3:34PM EDT41.006.600.000.000.00-2200.00%
QLD230120P000420002022-10-04 3:39PM EDT42.005.740.000.000.00-500.00%
QLD230120P000430002022-08-29 1:50PM EDT43.004.406.807.000.00-33863.28%
QLD230120P000440002022-09-16 3:58PM EDT44.006.180.000.000.00-200.00%
QLD230120P000450002022-10-04 1:48PM EDT45.007.550.000.000.00-200.00%
QLD230120P000460002022-09-16 12:03PM EDT46.007.600.000.000.00-200.00%
QLD230120P000470002022-09-13 11:08AM EDT47.006.600.000.000.00-200.00%
QLD230120P000480002022-09-19 1:36PM EDT48.008.400.000.000.00-100.00%
QLD230120P000490002022-09-30 10:38AM EDT49.0011.730.000.000.00-100.00%
QLD230120P000500002022-10-05 10:50AM EDT50.0012.050.000.000.00-200.00%
QLD230120P000510002022-09-21 2:37PM EDT51.009.950.000.000.00-100.00%
QLD230120P000520002022-09-16 1:49PM EDT52.0011.600.000.000.00-100.00%
QLD230120P000530002022-09-23 1:37PM EDT53.0015.090.000.000.00-300.00%
QLD230120P000550002022-10-03 11:18AM EDT55.0017.330.000.000.00-4300.00%
QLD230120P000560002022-10-03 9:57AM EDT56.0019.000.000.000.00-100.00%
QLD230120P000570002022-08-12 1:49PM EDT57.007.7210.7011.000.00--30.00%
QLD230120P000580002022-10-05 3:53PM EDT58.0017.480.000.000.00-200.00%
QLD230120P000600002022-09-27 10:24AM EDT60.0020.550.000.000.00-1000.00%
QLD230120P000610002022-07-25 12:54PM EDT61.0015.4012.1012.300.00-320.00%
QLD230120P000620002022-10-05 3:52PM EDT62.0021.250.000.000.00-200.00%
QLD230120P000630002022-09-23 2:33PM EDT63.0024.760.000.000.00-100.00%
QLD230120P000650002022-09-29 12:34PM EDT65.0027.100.000.000.00-2000.00%
QLD230120P000700002022-08-31 9:58AM EDT70.0022.1031.8033.800.00-100116116.41%
QLD230120P000730002022-08-31 10:06AM EDT73.0025.5034.9037.400.00-150104125.61%
QLD230120P000740002022-06-01 10:00AM EDT74.0023.7032.9033.800.00-351750.98%
QLD230120P000750002022-09-07 3:13PM EDT75.0028.700.000.000.00-100.00%
QLD230120P000760002022-07-27 10:11AM EDT76.0028.6022.8023.900.00-1851920.00%
QLD230120P000770002022-07-22 10:01AM EDT77.0028.3623.1023.400.00-751620.00%
QLD230120P000780002022-08-31 9:51AM EDT78.0029.600.000.000.00-29000.00%
QLD230120P000790002021-10-26 9:33AM EDT79.0014.1013.4014.800.00-220.00%
QLD230120P000800002022-08-31 10:03AM EDT80.0032.0040.0044.500.00-42123.05%
QLD230120P000810002022-05-04 3:34PM EDT81.0024.8831.5031.900.00-140.00%
QLD230120P000840002021-11-03 3:45PM EDT84.0014.6017.8020.100.00-200.00%
QLD230120P000850002022-06-22 10:52AM EDT85.0042.5035.9037.500.00-700.00%
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%