Mercados españoles abiertos en 7 hrs 27 min
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.399,42 +36,67 (+0,13%) Dólar/Euro
1,0903 +0,0011 (+0,10%) Petróleo Brent
87,52 +0,05 (+0,06%) BTC-EUR
21.085,83 -254,56 (-1,19%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230421C00020000 | 2023-01-26 11:38AM EST | 20.00 | 21.30 | 22.10 | 22.60 | +0.30 | +1.43% | 2 | 79 | 89.26% |
| QLD230421C00025000 | 2023-01-20 3:30PM EST | 25.00 | 14.66 | 17.40 | 17.80 | 0.00 | - | 1 | 231 | 78.22% |
| QLD230421C00030000 | 2023-01-20 10:21AM EST | 30.00 | 9.20 | 12.80 | 13.20 | 0.00 | - | 5 | 76 | 66.94% |
| QLD230421C00031000 | 2023-01-11 3:18PM EST | 31.00 | 8.50 | 11.90 | 12.20 | 0.00 | - | 7 | 7 | 63.43% |
| QLD230421C00033000 | 2023-01-05 9:57AM EST | 33.00 | 4.79 | 10.20 | 10.50 | 0.00 | - | - | 1 | 60.35% |
| QLD230421C00034000 | 2023-01-09 3:40PM EST | 34.00 | 5.32 | 9.30 | 9.70 | 0.00 | - | 35 | 13 | 58.33% |
| QLD230421C00035000 | 2023-01-26 11:24AM EST | 35.00 | 7.65 | 8.50 | 8.80 | -0.05 | -0.65% | 5 | 260 | 56.01% |
| QLD230421C00036000 | 2023-01-23 11:52AM EST | 36.00 | 7.00 | 7.70 | 8.00 | 0.00 | - | 1 | 2 | 54.27% |
| QLD230421C00037000 | 2023-01-20 3:42PM EST | 37.00 | 5.00 | 6.90 | 7.30 | 0.00 | - | 3 | 0 | 52.95% |
| QLD230421C00038000 | 2023-01-20 11:36AM EST | 38.00 | 3.80 | 6.30 | 6.50 | 0.00 | - | 30 | 42 | 51.93% |
| QLD230421C00039000 | 2023-01-26 9:31AM EST | 39.00 | 5.28 | 5.60 | 5.80 | +0.68 | +14.78% | 5 | 20 | 50.49% |
| QLD230421C00040000 | 2023-01-26 3:57PM EST | 40.00 | 5.00 | 4.90 | 5.20 | +1.33 | +36.24% | 24 | 208 | 51.22% |
| QLD230421C00041000 | 2023-01-20 12:13PM EST | 41.00 | 2.20 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 48.88% |
| QLD230421C00042000 | 2023-01-25 1:34PM EST | 42.00 | 2.59 | 3.70 | 3.90 | 0.00 | - | 1 | 18 | 47.39% |
| QLD230421C00043000 | 2023-01-25 10:24AM EST | 43.00 | 1.85 | 3.20 | 3.40 | 0.00 | - | 2 | 15 | 46.63% |
| QLD230421C00044000 | 2023-01-26 12:00PM EST | 44.00 | 2.25 | 2.70 | 2.90 | +0.05 | +2.27% | 1 | 93 | 45.41% |
| QLD230421C00045000 | 2023-01-26 2:51PM EST | 45.00 | 2.13 | 2.25 | 2.40 | +0.63 | +42.00% | 6 | 144 | 43.65% |
| QLD230421C00046000 | 2023-01-26 1:38PM EST | 46.00 | 1.70 | 1.85 | 2.05 | +0.10 | +6.25% | 22 | 33 | 43.26% |
| QLD230421C00047000 | 2023-01-23 12:33PM EST | 47.00 | 1.20 | 1.55 | 1.70 | 0.00 | - | 1 | 12 | 42.33% |
| QLD230421C00048000 | 2023-01-26 2:59PM EST | 48.00 | 1.18 | 1.20 | 1.40 | +0.73 | +162.22% | 1 | 44 | 41.55% |
| QLD230421C00049000 | 2023-01-11 3:19PM EST | 49.00 | 0.60 | 0.95 | 1.15 | 0.00 | - | 10 | 22 | 40.97% |
| QLD230421C00050000 | 2023-01-26 3:58PM EST | 50.00 | 0.80 | 0.80 | 0.95 | +0.40 | +100.00% | 9 | 150 | 40.67% |
| QLD230421C00051000 | 2022-12-29 1:35PM EST | 51.00 | 0.32 | 0.60 | 0.75 | 0.00 | - | 12 | 18 | 39.82% |
| QLD230421C00052000 | 2023-01-26 3:33PM EST | 52.00 | 0.50 | 0.45 | 0.60 | +0.10 | +25.00% | 1 | 103 | 39.36% |
| QLD230421C00053000 | 2022-09-01 2:21PM EST | 53.00 | 5.35 | 1.65 | 1.85 | 0.00 | - | - | 8 | 61.38% |
| QLD230421C00054000 | 2023-01-26 10:26AM EST | 54.00 | 0.27 | 0.25 | 0.40 | -0.13 | -32.50% | 1 | 2 | 39.21% |
| QLD230421C00055000 | 2023-01-18 2:18PM EST | 55.00 | 0.11 | 0.15 | 0.25 | 0.00 | - | 2 | 44 | 36.82% |
| QLD230421C00057000 | 2022-09-29 1:17PM EST | 57.00 | 1.39 | 1.40 | 1.60 | 0.00 | - | - | 2 | 67.29% |
| QLD230421C00058000 | 2022-12-19 12:30PM EST | 58.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 49.66% |
| QLD230421C00059000 | 2023-01-12 11:28AM EST | 59.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 77 | 41.90% |
| QLD230421C00060000 | 2023-01-09 11:07AM EST | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 12.50% |
| QLD230421C00061000 | 2022-12-16 10:20AM EST | 61.00 | 0.19 | 0.00 | 0.85 | 0.00 | - | 1 | 60 | 52.93% |
| QLD230421C00062000 | 2023-01-23 12:24PM EST | 62.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 44.14% |
| QLD230421C00063000 | 2022-10-25 12:06PM EST | 63.00 | 1.09 | 0.40 | 0.60 | 0.00 | - | - | 50 | 58.45% |
| QLD230421C00064000 | 2022-10-20 1:06PM EST | 64.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 49 | 60 | 58.59% |
| QLD230421C00065000 | 2023-01-12 11:28AM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| QLD230421C00067000 | 2022-12-02 11:49AM EST | 67.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.98% |
| QLD230421C00068000 | 2022-10-19 8:30AM EST | 68.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| QLD230421C00069000 | 2022-10-24 8:45AM EST | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QLD230421C00070000 | 2023-01-24 12:05PM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 101 | 25.00% |
| QLD230421C00071000 | 2022-10-12 12:14PM EST | 71.00 | 0.27 | 0.25 | 0.40 | 0.00 | - | - | 6 | 64.45% |
| QLD230421C00075000 | 2023-01-06 1:16PM EST | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 51.76% |
Ventaspara21 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230421P00020000 | 2023-01-26 11:03AM EST | 20.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 22 | 29 | 81.45% |
| QLD230421P00025000 | 2023-01-26 3:39PM EST | 25.00 | 0.25 | 0.15 | 0.00 | -0.05 | -16.67% | 15 | 101 | 54.49% |
| QLD230421P00030000 | 2023-01-26 3:39PM EST | 30.00 | 0.57 | 0.50 | 0.65 | -0.08 | -12.31% | 19 | 210 | 59.08% |
| QLD230421P00031000 | 2023-01-26 11:51AM EST | 31.00 | 0.77 | 0.65 | 0.80 | -0.60 | -43.80% | 1 | 25 | 58.84% |
| QLD230421P00032000 | 2023-01-26 2:49PM EST | 32.00 | 0.80 | 0.70 | 0.90 | -0.45 | -36.00% | 3 | 8 | 56.15% |
| QLD230421P00033000 | 2023-01-20 1:11PM EST | 33.00 | 1.60 | 0.85 | 1.05 | 0.00 | - | 3 | 38 | 54.98% |
| QLD230421P00034000 | 2023-01-13 3:18PM EST | 34.00 | 1.90 | 1.00 | 1.20 | 0.00 | - | 2 | 4 | 53.39% |
| QLD230421P00035000 | 2023-01-26 2:34PM EST | 35.00 | 1.30 | 1.20 | 1.35 | -0.25 | -16.13% | 32 | 154 | 51.90% |
| QLD230421P00036000 | 2023-01-17 10:42AM EST | 36.00 | 2.45 | 1.40 | 1.55 | 0.00 | - | 20 | 22 | 50.44% |
| QLD230421P00037000 | 2023-01-20 2:49PM EST | 37.00 | 2.60 | 1.60 | 1.80 | 0.00 | - | 1 | 13 | 50.54% |
| QLD230421P00038000 | 2023-01-13 12:30PM EST | 38.00 | 2.10 | 1.85 | 2.05 | -1.39 | -39.83% | 1 | 16 | 48.95% |
| QLD230421P00039000 | 2023-01-13 10:15AM EST | 39.00 | 4.00 | 2.15 | 2.35 | 0.00 | - | 4 | 1 | 47.63% |
| QLD230421P00040000 | 2023-01-26 9:54AM EST | 40.00 | 2.80 | 2.50 | 2.70 | -2.86 | -50.53% | 1 | 99 | 46.53% |
| QLD230421P00041000 | 2023-01-26 12:01PM EST | 41.00 | 3.20 | 2.85 | 3.10 | -1.00 | -23.81% | 1 | 20 | 45.61% |
| QLD230421P00042000 | 2022-10-13 1:23PM EST | 42.00 | 9.10 | 5.80 | 6.10 | 0.00 | - | 4 | 6 | 74.73% |
| QLD230421P00043000 | 2022-11-03 9:39AM EST | 43.00 | 10.33 | 5.20 | 5.50 | 0.00 | - | 1 | 6 | 60.11% |
| QLD230421P00044000 | 2022-09-09 1:33PM EST | 44.00 | 5.80 | 10.10 | 10.50 | 0.00 | - | 1 | 1 | 114.09% |
| QLD230421P00045000 | 2023-01-23 11:42AM EST | 45.00 | 5.60 | 4.70 | 5.00 | 0.00 | - | 30 | 27 | 40.38% |
| QLD230421P00046000 | 2023-01-23 11:42AM EST | 46.00 | 6.29 | 5.40 | 5.70 | 0.00 | - | 30 | 22 | 40.53% |
| QLD230421P00049000 | 2023-01-04 9:40AM EST | 49.00 | 14.14 | 7.40 | 7.80 | 0.00 | - | 1 | 47 | 37.70% |
| QLD230421P00050000 | 2022-11-09 3:18PM EST | 50.00 | 15.60 | 11.40 | 11.80 | 0.00 | - | 1 | 2 | 79.35% |
| QLD230421P00051000 | 2022-09-28 10:14AM EST | 51.00 | 13.90 | 12.80 | 13.10 | 0.00 | - | 22 | 55 | 87.06% |
| QLD230421P00053000 | 2022-12-30 11:55AM EST | 53.00 | 18.52 | 10.80 | 11.20 | 0.00 | - | 2 | 3 | 35.55% |
| QLD230421P00054000 | 2022-11-07 1:49PM EST | 54.00 | 14.90 | 15.10 | 15.50 | 0.00 | - | 1 | 3 | 87.70% |
| QLD230421P00055000 | 2023-01-17 12:52PM EST | 55.00 | 16.00 | 12.70 | 13.10 | 0.00 | - | 1 | 4 | 36.52% |
| QLD230421P00057000 | 2022-12-16 3:46PM EST | 57.00 | 19.50 | 18.00 | 18.40 | 0.00 | - | 10 | 0 | 94.34% |
| QLD230421P00058000 | 2022-11-03 8:54AM EST | 58.00 | 23.58 | 15.60 | 16.00 | 0.00 | - | 2 | 0 | 37.60% |
| QLD230421P00059000 | 2022-09-30 11:27AM EST | 59.00 | 21.60 | 19.40 | 19.70 | 0.00 | - | 1 | 0 | 90.11% |
| QLD230421P00060000 | 2022-12-08 11:01AM EST | 60.00 | 19.90 | 24.20 | 24.60 | 0.00 | - | 1 | 0 | 143.09% |
| QLD230421P00061000 | 2022-12-05 3:46PM EST | 61.00 | 20.11 | 25.90 | 26.40 | 0.00 | - | - | 0 | 154.86% |
| QLD230421P00062000 | 2022-12-12 3:54PM EST | 62.00 | 21.68 | 23.90 | 24.30 | 0.00 | - | 2 | 0 | 118.31% |
| QLD230421P00064000 | 2022-09-26 8:58AM EST | 64.00 | 24.60 | 24.30 | 25.00 | 0.00 | - | - | 200 | 102.39% |
| QLD230421P00065000 | 2022-12-29 9:43AM EST | 65.00 | 30.33 | 22.60 | 23.10 | 0.00 | - | 3 | 0 | 52.78% |
| QLD230421P00066000 | 2022-10-03 8:32AM EST | 66.00 | 28.60 | 26.90 | 28.00 | 0.00 | - | 100 | 300 | 117.87% |
| QLD230421P00067000 | 2022-09-26 8:44AM EST | 67.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | - | 200 | 0.00% |
| QLD230421P00068000 | 2022-10-03 8:33AM EST | 68.00 | 31.00 | 28.80 | 30.00 | 0.00 | - | - | 100 | 121.02% |
| QLD230421P00075000 | 2022-09-20 2:55PM EST | 75.00 | 32.15 | 38.10 | 38.60 | 0.00 | - | 1 | 76 | 160.06% |
| QLD230421P00080000 | 2022-09-01 8:49AM EST | 80.00 | 34.40 | 42.80 | 43.70 | 0.00 | - | - | 60 | 166.80% |
© 2023 Yahoo. Todos los derechos reservados.
