QLD - ProShares Ultra QQQ

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230721C000200002023-04-21 11:08AM EDT20.0027.9733.7034.100.00-9600.00%
QLD230721C000250002023-04-21 3:41PM EDT25.0023.2228.6029.200.00-1700.00%
QLD230721C000300002023-03-23 1:26PM EDT30.0017.7618.4018.800.00-352040.00%
QLD230721C000340002023-05-01 2:41PM EDT34.0016.2323.2023.800.00-3580.00%
QLD230721C000350002023-05-22 12:42PM EDT35.0019.4624.6025.000.00-100081.25%
QLD230721C000360002023-02-02 12:31PM EDT36.0013.589.7010.100.00-15180.00%
QLD230721C000370002023-03-31 10:40AM EDT37.0013.2713.5013.800.00-30170.00%
QLD230721C000380002023-03-21 3:44PM EDT38.0011.0011.1011.600.00-7150.00%
QLD230721C000390002023-04-03 9:37AM EDT39.0012.0511.0011.800.00-580.00%
QLD230721C000400002023-05-18 11:24AM EDT40.0014.2019.6020.100.00-1011966.21%
QLD230721C000410002023-05-16 11:25AM EDT41.0011.2418.7019.100.00-201965.14%
QLD230721C000420002023-05-10 9:42AM EDT42.009.4017.8018.200.00-24065.77%
QLD230721C000430002023-05-18 3:12PM EDT43.0011.4116.8017.100.00-202560.30%
QLD230721C000440002023-05-25 2:06PM EDT44.0011.9315.9016.200.00-5860.40%
QLD230721C000450002023-06-01 10:34AM EDT45.0013.2014.9015.200.00-2053656.89%
QLD230721C000460002023-05-30 10:05AM EDT46.0013.1214.0014.300.00-27556.30%
QLD230721C000470002023-05-24 12:47PM EDT47.006.7213.1013.400.00-37555.37%
QLD230721C000480002023-06-02 10:59AM EDT48.0012.3312.1012.50+1.93+18.56%18252.88%
QLD230721C000490002023-06-01 1:39PM EDT49.0010.6011.2011.500.00-15050.34%
QLD230721C000500002023-06-02 3:30PM EDT50.0010.5310.4010.60+1.73+19.66%31270951.61%
QLD230721C000510002023-05-31 10:50AM EDT51.009.659.509.80+1.53+18.84%2051.27%
QLD230721C000520002023-06-01 3:28PM EDT52.008.258.608.900.00-107348.85%
QLD230721C000530002023-06-01 3:19PM EDT53.007.427.808.10-0.18-2.37%313047.80%
QLD230721C000550002023-06-02 2:56PM EDT55.006.406.206.40+0.75+13.27%2238143.26%
QLD230721C000600002023-06-02 2:50PM EDT60.003.102.953.10+0.20+6.90%3977937.40%
QLD230721C000650002023-06-02 3:43PM EDT65.001.121.051.20+0.11+10.89%26034.89%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230721P000200002023-05-17 2:36PM EDT20.000.050.000.200.00-519137.89%
QLD230721P000250002023-06-02 12:28PM EDT25.000.030.000.15-0.03-50.00%2101107.03%
QLD230721P000300002023-06-02 12:28PM EDT30.000.050.000.10-0.10-66.67%24481.64%
QLD230721P000310002023-05-22 1:44PM EDT31.000.170.000.200.00-202085.94%
QLD230721P000320002023-05-24 12:18PM EDT32.000.250.000.200.00-64582.23%
QLD230721P000330002023-05-17 12:42PM EDT33.000.200.000.000.00-1425.00%
QLD230721P000340002023-05-30 9:30AM EDT34.000.150.000.350.00-4082.42%
QLD230721P000350002023-06-02 11:35AM EDT35.000.080.000.15-0.05-38.46%12968.56%
QLD230721P000360002023-05-26 11:49AM EDT36.000.150.050.000.00-1056.25%
QLD230721P000370002023-05-01 9:35AM EDT37.000.700.000.500.00-3676.37%
QLD230721P000380002023-06-01 1:14PM EDT38.000.150.050.25-0.06-28.57%16866.11%
QLD230721P000390002023-05-12 12:37PM EDT39.000.700.150.450.00-16271.88%
QLD230721P000400002023-06-02 11:19AM EDT40.000.150.050.25-0.08-34.78%420059.57%
QLD230721P000410002023-06-01 12:07PM EDT41.000.300.100.000.00-18625.00%
QLD230721P000420002023-06-01 1:17PM EDT42.000.300.050.000.00-24725.00%
QLD230721P000430002023-06-02 2:07PM EDT43.000.250.150.40-0.26-50.98%62356.74%
QLD230721P000440002023-05-30 9:47AM EDT44.000.450.200.400.00-11254.54%
QLD230721P000450002023-05-31 12:51PM EDT45.000.550.250.400.00-210952.25%
QLD230721P000460002023-06-02 10:15AM EDT46.000.420.300.45-0.06-12.50%1050.68%
QLD230721P000470002023-06-02 11:35AM EDT47.000.440.350.50-0.31-41.33%3051.12%
QLD230721P000480002023-05-30 1:27PM EDT48.000.550.450.55-0.29-34.52%1048.98%
QLD230721P000490002023-06-01 10:51AM EDT49.000.850.500.650.00-11047.90%
QLD230721P000500002023-06-01 3:03PM EDT50.000.650.600.75-0.15-18.75%215046.44%
QLD230721P000510002023-06-01 10:58AM EDT51.001.130.700.850.00-62344.75%
QLD230721P000520002023-05-30 10:19AM EDT52.001.350.850.950.00-25042.80%
QLD230721P000530002023-06-02 12:11PM EDT53.001.071.001.15-0.23-17.69%73442.24%
QLD230721P000550002023-06-02 2:21PM EDT55.001.501.401.55-0.35-18.92%3812039.75%
QLD230721P000600002023-06-02 1:40PM EDT60.003.143.103.30-1.30-29.28%878135.03%
QLD230721P000650002023-05-15 11:27AM EDT65.0014.306.106.400.00-4031.96%