Mercados españoles cerrados
S&P 500
3.941,48 -32,27 (-0,81%) Nasdaq
11.264,45 -270,83 (-2,35%) NIKKEI 225
26.748,14 -253,38 (-0,94%) Dólar/Euro
1,0742 +0,0046 (+0,43%) Petróleo Brent
113,71 +0,29 (+0,26%) BTC-EUR
27.436,79 -79,98 (-0,29%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara20 de enero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230120C00030000 | 2022-05-04 10:21AM EDT | 30.00 | 25.95 | 16.70 | 17.30 | 0.00 | - | 1 | 1 | 68.88% |
| QLD230120C00035000 | 2022-05-12 2:50PM EDT | 35.00 | 13.90 | 13.30 | 13.80 | 0.00 | - | 53 | 125 | 65.06% |
| QLD230120C00040000 | 2022-05-19 1:42PM EDT | 40.00 | 11.43 | 10.20 | 10.70 | 0.00 | - | 2 | 324 | 61.07% |
| QLD230120C00045000 | 2022-05-19 2:53PM EDT | 45.00 | 9.17 | 7.50 | 8.10 | 0.00 | - | 1 | 51 | 57.54% |
| QLD230120C00046000 | 2022-05-23 1:08PM EDT | 46.00 | 8.05 | 7.00 | 7.50 | 0.00 | - | 1 | 3 | 56.36% |
| QLD230120C00050000 | 2022-05-23 1:53PM EDT | 50.00 | 6.30 | 5.30 | 5.80 | 0.00 | - | 2 | 56 | 53.97% |
| QLD230120C00055000 | 2022-05-24 10:16AM EDT | 55.00 | 3.50 | 3.60 | 4.00 | +0.07 | +2.04% | 20 | 143 | 51.01% |
| QLD230120C00056000 | 2022-05-20 2:55PM EDT | 56.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 2 | 2 | 50.81% |
| QLD230120C00060000 | 2022-05-24 3:52PM EDT | 60.00 | 2.60 | 2.40 | 2.80 | -0.30 | -10.34% | 1 | 172 | 50.98% |
| QLD230120C00065000 | 2022-05-23 12:48PM EDT | 65.00 | 2.05 | 1.60 | 1.95 | 0.00 | - | 7 | 110 | 49.95% |
| QLD230120C00070000 | 2022-05-20 3:04PM EDT | 70.00 | 1.05 | 1.05 | 1.35 | 0.00 | - | 101 | 364 | 49.17% |
| QLD230120C00073000 | 2022-05-12 11:36AM EDT | 73.00 | 1.39 | 0.80 | 1.10 | 0.00 | - | 10 | 52 | 49.05% |
| QLD230120C00074000 | 2022-05-06 9:37AM EDT | 74.00 | 2.50 | 0.70 | 1.05 | 0.00 | - | 1 | 7 | 49.29% |
| QLD230120C00075000 | 2022-05-20 3:25PM EDT | 75.00 | 0.77 | 0.65 | 0.95 | 0.00 | - | 20 | 303 | 48.83% |
| QLD230120C00076000 | 2022-05-13 1:58PM EDT | 76.00 | 1.37 | 0.60 | 0.90 | 0.00 | - | 10 | 21 | 48.98% |
| QLD230120C00077000 | 2022-05-09 2:52PM EDT | 77.00 | 1.45 | 0.55 | 0.80 | 0.00 | - | 1 | 13 | 48.36% |
| QLD230120C00078000 | 2022-04-12 11:06AM EDT | 78.00 | 6.00 | 0.70 | 1.30 | 0.00 | - | 4 | 19 | 51.93% |
| QLD230120C00079000 | 2022-05-17 10:01AM EDT | 79.00 | 1.20 | 0.45 | 0.75 | 0.00 | - | 1 | 13 | 49.15% |
| QLD230120C00080000 | 2022-05-23 3:32PM EDT | 80.00 | 0.59 | 0.45 | 0.60 | 0.00 | - | 2 | 94 | 47.41% |
| QLD230120C00081000 | 2022-05-06 11:37AM EDT | 81.00 | 1.55 | 0.40 | 0.65 | 0.00 | - | 19 | 21 | 48.98% |
| QLD230120C00082000 | 2022-05-18 2:36PM EDT | 82.00 | 0.70 | 0.35 | 0.60 | 0.00 | - | 42 | 69 | 48.83% |
| QLD230120C00083000 | 2022-03-07 11:23AM EDT | 83.00 | 4.20 | 5.90 | 6.60 | 0.00 | - | 75 | 55 | 102.81% |
| QLD230120C00084000 | 2022-05-20 9:45AM EDT | 84.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 2 | 3 | 49.27% |
| QLD230120C00085000 | 2022-05-20 12:38PM EDT | 85.00 | 0.45 | 0.30 | 0.50 | +0.13 | +40.62% | 4 | 141 | 48.98% |
| QLD230120C00086000 | 2022-04-11 10:18AM EDT | 86.00 | 4.00 | 0.50 | 0.80 | 0.00 | - | 3 | 21 | 52.39% |
| QLD230120C00087000 | 2022-05-19 11:51AM EDT | 87.00 | 0.46 | 0.25 | 0.50 | 0.00 | - | 1 | 104 | 50.24% |
| QLD230120C00088000 | 2022-05-16 9:39AM EDT | 88.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 20 | 63 | 49.81% |
| QLD230120C00089000 | 2022-05-10 1:58PM EDT | 89.00 | 0.80 | 0.20 | 0.45 | 0.00 | - | 2 | 3 | 50.42% |
| QLD230120C00090000 | 2022-05-19 11:33AM EDT | 90.00 | 0.41 | 0.10 | 0.55 | 0.00 | - | 7 | 205 | 53.08% |
| QLD230120C00091000 | 2022-05-11 2:05PM EDT | 91.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 20 | 24 | 53.66% |
| QLD230120C00092000 | 2022-05-20 9:45AM EDT | 92.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 74 | 54.25% |
| QLD230120C00093000 | 2022-05-20 12:02PM EDT | 93.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 2 | 21 | 51.61% |
| QLD230120C00095000 | 2022-03-23 10:05AM EDT | 95.00 | 3.00 | 1.05 | 1.55 | 0.00 | - | 5 | 151 | 67.77% |
| QLD230120C00100000 | 2022-05-19 11:33AM EDT | 100.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 6 | 79 | 51.86% |
| QLD230120C00105000 | 2022-05-19 11:31AM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 25.00% |
| QLD230120C00110000 | 2022-04-08 10:07AM EDT | 110.00 | 1.20 | 0.10 | 0.85 | 0.00 | - | 1 | 188 | 61.96% |
| QLD230120C00115000 | 2022-02-17 3:21PM EDT | 115.00 | 1.31 | 0.40 | 4.30 | 0.00 | - | 20 | 12 | 91.32% |
| QLD230120C00120000 | 2022-04-08 3:50PM EDT | 120.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 63.72% |
| QLD230120C00125000 | 2022-02-14 10:30AM EDT | 125.00 | 1.35 | 0.00 | 5.00 | 0.00 | - | 3 | 35 | 97.80% |
| QLD230120C00130000 | 2021-11-23 2:27PM EDT | 130.00 | 4.60 | 3.60 | 4.60 | 0.00 | - | 1 | 2 | 115.41% |
| QLD230120C00135000 | 2022-03-31 9:30AM EDT | 135.00 | 1.18 | 0.00 | 0.65 | 0.00 | - | 3 | 19 | 67.77% |
| QLD230120C00140000 | 2022-03-16 3:11PM EDT | 140.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 74.46% |
Ventaspara20 de enero de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230120P00025000 | 2022-05-24 2:32PM EDT | 25.00 | 1.85 | 1.70 | 2.00 | +0.22 | +13.50% | 10 | 13 | 74.61% |
| QLD230120P00030000 | 2022-05-24 12:35PM EDT | 30.00 | 3.08 | 2.80 | 3.20 | +0.33 | +12.00% | 5 | 19 | 69.80% |
| QLD230120P00035000 | 2022-05-20 3:35PM EDT | 35.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 1 | 119 | 64.91% |
| QLD230120P00038000 | 2022-05-20 2:42PM EDT | 38.00 | 6.10 | 5.30 | 5.70 | 0.00 | - | 60 | 60 | 62.16% |
| QLD230120P00039000 | 2022-05-20 12:40PM EDT | 39.00 | 6.32 | 5.70 | 6.10 | 0.00 | - | 1 | 1 | 61.41% |
| QLD230120P00040000 | 2022-05-19 1:36PM EDT | 40.00 | 6.05 | 6.10 | 6.50 | 0.00 | - | 21 | 173 | 60.55% |
| QLD230120P00045000 | 2022-05-20 3:48PM EDT | 45.00 | 8.54 | 8.40 | 8.80 | 0.00 | - | 11 | 183 | 56.71% |
| QLD230120P00050000 | 2022-05-24 9:56AM EDT | 50.00 | 11.70 | 11.10 | 11.50 | -0.60 | -4.88% | 3 | 92 | 52.81% |
| QLD230120P00055000 | 2022-05-23 9:41AM EDT | 55.00 | 14.00 | 14.30 | 14.80 | 0.00 | - | 2 | 44 | 51.62% |
| QLD230120P00060000 | 2022-05-24 9:54AM EDT | 60.00 | 18.60 | 18.00 | 18.70 | -1.00 | -5.10% | 1 | 127 | 50.84% |
| QLD230120P00065000 | 2022-05-20 1:48PM EDT | 65.00 | 23.55 | 22.00 | 22.70 | 0.00 | - | 3 | 57 | 48.39% |
| QLD230120P00070000 | 2022-05-10 9:55AM EDT | 70.00 | 23.00 | 26.50 | 27.10 | 0.00 | - | 3 | 63 | 47.31% |
| QLD230120P00073000 | 2022-03-14 1:45PM EDT | 73.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD230120P00074000 | 2022-05-06 9:37AM EDT | 74.00 | 24.22 | 30.20 | 30.90 | 0.00 | - | 2 | 37 | 48.46% |
| QLD230120P00075000 | 2022-05-09 1:12PM EDT | 75.00 | 28.15 | 31.10 | 31.80 | 0.00 | - | 1 | 6 | 47.95% |
| QLD230120P00076000 | 2022-05-10 9:57AM EDT | 76.00 | 28.10 | 31.90 | 32.80 | 0.00 | - | 5 | 8 | 48.78% |
| QLD230120P00077000 | 2022-03-17 3:13PM EDT | 77.00 | 18.85 | 18.80 | 19.70 | 0.00 | - | 2 | 1 | 0.00% |
| QLD230120P00078000 | 2022-03-21 10:26AM EDT | 78.00 | 18.10 | 18.50 | 19.00 | 0.00 | - | 100 | 120 | 0.00% |
| QLD230120P00079000 | 2021-10-26 9:33AM EDT | 79.00 | 14.10 | 13.40 | 14.80 | 0.00 | - | 2 | 2 | 0.00% |
| QLD230120P00080000 | 2022-05-12 10:50AM EDT | 80.00 | 34.80 | 35.80 | 36.60 | 0.00 | - | 40 | 355 | 48.85% |
| QLD230120P00081000 | 2022-05-04 3:34PM EDT | 81.00 | 24.88 | 36.40 | 37.70 | 0.00 | - | 1 | 4 | 51.17% |
| QLD230120P00084000 | 2021-11-03 3:45PM EDT | 84.00 | 14.60 | 17.80 | 20.10 | 0.00 | - | 2 | 0 | 0.00% |
| QLD230120P00085000 | 2022-02-02 2:57PM EDT | 85.00 | 18.92 | 25.70 | 26.70 | 0.00 | - | 2 | 10 | 0.00% |
| QLD230120P00086000 | 2021-12-06 10:30AM EDT | 86.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QLD230120P00087000 | 2022-01-24 1:02PM EDT | 87.00 | 29.10 | 29.30 | 30.10 | 0.00 | - | 5 | 1 | 0.00% |
| QLD230120P00089000 | 2021-11-22 10:36AM EDT | 89.00 | 15.26 | 17.20 | 17.90 | 0.00 | - | 2 | 2 | 0.00% |
| QLD230120P00090000 | 2022-01-24 1:32PM EDT | 90.00 | 31.61 | 31.70 | 32.80 | 0.00 | - | 2 | 23 | 0.00% |
| QLD230120P00091000 | 2022-01-21 3:33PM EDT | 91.00 | 26.54 | 29.20 | 30.00 | 0.00 | - | 2 | 2 | 0.00% |
| QLD230120P00093000 | 2022-01-06 12:27PM EDT | 93.00 | 21.20 | 26.30 | 27.30 | 0.00 | - | - | 1 | 0.00% |
| QLD230120P00095000 | 2022-01-24 1:32PM EDT | 95.00 | 35.56 | 36.20 | 37.20 | 0.00 | - | 2 | 2 | 0.00% |
| QLD230120P00120000 | 2022-05-12 3:50PM EDT | 120.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
