Mercados españoles abiertos en 7 hrs 27 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,14+1,57 (+3,87%)
Al cierre: 04:00PM EST
41,79 -0,35 (-0,83%)
Después del cierre: 07:23PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230421C000200002023-01-26 11:38AM EST20.0021.3022.1022.60+0.30+1.43%27989.26%
QLD230421C000250002023-01-20 3:30PM EST25.0014.6617.4017.800.00-123178.22%
QLD230421C000300002023-01-20 10:21AM EST30.009.2012.8013.200.00-57666.94%
QLD230421C000310002023-01-11 3:18PM EST31.008.5011.9012.200.00-7763.43%
QLD230421C000330002023-01-05 9:57AM EST33.004.7910.2010.500.00--160.35%
QLD230421C000340002023-01-09 3:40PM EST34.005.329.309.700.00-351358.33%
QLD230421C000350002023-01-26 11:24AM EST35.007.658.508.80-0.05-0.65%526056.01%
QLD230421C000360002023-01-23 11:52AM EST36.007.007.708.000.00-1254.27%
QLD230421C000370002023-01-20 3:42PM EST37.005.006.907.300.00-3052.95%
QLD230421C000380002023-01-20 11:36AM EST38.003.806.306.500.00-304251.93%
QLD230421C000390002023-01-26 9:31AM EST39.005.285.605.80+0.68+14.78%52050.49%
QLD230421C000400002023-01-26 3:57PM EST40.005.004.905.20+1.33+36.24%2420851.22%
QLD230421C000410002023-01-20 12:13PM EST41.002.204.304.500.00-1848.88%
QLD230421C000420002023-01-25 1:34PM EST42.002.593.703.900.00-11847.39%
QLD230421C000430002023-01-25 10:24AM EST43.001.853.203.400.00-21546.63%
QLD230421C000440002023-01-26 12:00PM EST44.002.252.702.90+0.05+2.27%19345.41%
QLD230421C000450002023-01-26 2:51PM EST45.002.132.252.40+0.63+42.00%614443.65%
QLD230421C000460002023-01-26 1:38PM EST46.001.701.852.05+0.10+6.25%223343.26%
QLD230421C000470002023-01-23 12:33PM EST47.001.201.551.700.00-11242.33%
QLD230421C000480002023-01-26 2:59PM EST48.001.181.201.40+0.73+162.22%14441.55%
QLD230421C000490002023-01-11 3:19PM EST49.000.600.951.150.00-102240.97%
QLD230421C000500002023-01-26 3:58PM EST50.000.800.800.95+0.40+100.00%915040.67%
QLD230421C000510002022-12-29 1:35PM EST51.000.320.600.750.00-121839.82%
QLD230421C000520002023-01-26 3:33PM EST52.000.500.450.60+0.10+25.00%110339.36%
QLD230421C000530002022-09-01 2:21PM EST53.005.351.651.850.00--861.38%
QLD230421C000540002023-01-26 10:26AM EST54.000.270.250.40-0.13-32.50%1239.21%
QLD230421C000550002023-01-18 2:18PM EST55.000.110.150.250.00-24436.82%
QLD230421C000570002022-09-29 1:17PM EST57.001.391.401.600.00--267.29%
QLD230421C000580002022-12-19 12:30PM EST58.000.220.000.500.00-2349.66%
QLD230421C000590002023-01-12 11:28AM EST59.000.130.000.200.00-17741.90%
QLD230421C000600002023-01-09 11:07AM EST60.000.140.000.000.00-116012.50%
QLD230421C000610002022-12-16 10:20AM EST61.000.190.000.850.00-16052.93%
QLD230421C000620002023-01-23 12:24PM EST62.000.100.000.150.00-21144.14%
QLD230421C000630002022-10-25 12:06PM EST63.001.090.400.600.00--5058.45%
QLD230421C000640002022-10-20 1:06PM EST64.000.600.350.550.00-496058.59%
QLD230421C000650002023-01-12 11:28AM EST65.000.100.000.000.00-11325.00%
QLD230421C000670002022-12-02 11:49AM EST67.000.200.000.150.00-1150.98%
QLD230421C000680002022-10-19 8:30AM EST68.000.410.000.000.00-1225.00%
QLD230421C000690002022-10-24 8:45AM EST69.000.500.000.000.00--125.00%
QLD230421C000700002023-01-24 12:05PM EST70.000.050.000.000.00-1210125.00%
QLD230421C000710002022-10-12 12:14PM EST71.000.270.250.400.00--664.45%
QLD230421C000750002023-01-06 1:16PM EST75.000.050.000.100.00-1951.76%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230421P000200002023-01-26 11:03AM EST20.000.120.050.200.00-222981.45%
QLD230421P000250002023-01-26 3:39PM EST25.000.250.150.00-0.05-16.67%1510154.49%
QLD230421P000300002023-01-26 3:39PM EST30.000.570.500.65-0.08-12.31%1921059.08%
QLD230421P000310002023-01-26 11:51AM EST31.000.770.650.80-0.60-43.80%12558.84%
QLD230421P000320002023-01-26 2:49PM EST32.000.800.700.90-0.45-36.00%3856.15%
QLD230421P000330002023-01-20 1:11PM EST33.001.600.851.050.00-33854.98%
QLD230421P000340002023-01-13 3:18PM EST34.001.901.001.200.00-2453.39%
QLD230421P000350002023-01-26 2:34PM EST35.001.301.201.35-0.25-16.13%3215451.90%
QLD230421P000360002023-01-17 10:42AM EST36.002.451.401.550.00-202250.44%
QLD230421P000370002023-01-20 2:49PM EST37.002.601.601.800.00-11350.54%
QLD230421P000380002023-01-13 12:30PM EST38.002.101.852.05-1.39-39.83%11648.95%
QLD230421P000390002023-01-13 10:15AM EST39.004.002.152.350.00-4147.63%
QLD230421P000400002023-01-26 9:54AM EST40.002.802.502.70-2.86-50.53%19946.53%
QLD230421P000410002023-01-26 12:01PM EST41.003.202.853.10-1.00-23.81%12045.61%
QLD230421P000420002022-10-13 1:23PM EST42.009.105.806.100.00-4674.73%
QLD230421P000430002022-11-03 9:39AM EST43.0010.335.205.500.00-1660.11%
QLD230421P000440002022-09-09 1:33PM EST44.005.8010.1010.500.00-11114.09%
QLD230421P000450002023-01-23 11:42AM EST45.005.604.705.000.00-302740.38%
QLD230421P000460002023-01-23 11:42AM EST46.006.295.405.700.00-302240.53%
QLD230421P000490002023-01-04 9:40AM EST49.0014.147.407.800.00-14737.70%
QLD230421P000500002022-11-09 3:18PM EST50.0015.6011.4011.800.00-1279.35%
QLD230421P000510002022-09-28 10:14AM EST51.0013.9012.8013.100.00-225587.06%
QLD230421P000530002022-12-30 11:55AM EST53.0018.5210.8011.200.00-2335.55%
QLD230421P000540002022-11-07 1:49PM EST54.0014.9015.1015.500.00-1387.70%
QLD230421P000550002023-01-17 12:52PM EST55.0016.0012.7013.100.00-1436.52%
QLD230421P000570002022-12-16 3:46PM EST57.0019.5018.0018.400.00-10094.34%
QLD230421P000580002022-11-03 8:54AM EST58.0023.5815.6016.000.00-2037.60%
QLD230421P000590002022-09-30 11:27AM EST59.0021.6019.4019.700.00-1090.11%
QLD230421P000600002022-12-08 11:01AM EST60.0019.9024.2024.600.00-10143.09%
QLD230421P000610002022-12-05 3:46PM EST61.0020.1125.9026.400.00--0154.86%
QLD230421P000620002022-12-12 3:54PM EST62.0021.6823.9024.300.00-20118.31%
QLD230421P000640002022-09-26 8:58AM EST64.0024.6024.3025.000.00--200102.39%
QLD230421P000650002022-12-29 9:43AM EST65.0030.3322.6023.100.00-3052.78%
QLD230421P000660002022-10-03 8:32AM EST66.0028.6026.9028.000.00-100300117.87%
QLD230421P000670002022-09-26 8:44AM EST67.0027.700.000.000.00--2000.00%
QLD230421P000680002022-10-03 8:33AM EST68.0031.0028.8030.000.00--100121.02%
QLD230421P000750002022-09-20 2:55PM EST75.0032.1538.1038.600.00-176160.06%
QLD230421P000800002022-09-01 8:49AM EST80.0034.4042.8043.700.00--60166.80%