QLD - ProShares Ultra QQQ
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230721C00020000 | 2023-04-21 11:08AM EDT | 20.00 | 27.97 | 33.70 | 34.10 | 0.00 | - | 9 | 60 | 0.00% |
| QLD230721C00025000 | 2023-04-21 3:41PM EDT | 25.00 | 23.22 | 28.60 | 29.20 | 0.00 | - | 1 | 70 | 0.00% |
| QLD230721C00030000 | 2023-03-23 1:26PM EDT | 30.00 | 17.76 | 18.40 | 18.80 | 0.00 | - | 35 | 204 | 0.00% |
| QLD230721C00034000 | 2023-05-01 2:41PM EDT | 34.00 | 16.23 | 23.20 | 23.80 | 0.00 | - | 35 | 8 | 0.00% |
| QLD230721C00035000 | 2023-05-22 12:42PM EDT | 35.00 | 19.46 | 24.60 | 25.00 | 0.00 | - | 100 | 0 | 81.25% |
| QLD230721C00036000 | 2023-02-02 12:31PM EDT | 36.00 | 13.58 | 9.70 | 10.10 | 0.00 | - | 15 | 18 | 0.00% |
| QLD230721C00037000 | 2023-03-31 10:40AM EDT | 37.00 | 13.27 | 13.50 | 13.80 | 0.00 | - | 30 | 17 | 0.00% |
| QLD230721C00038000 | 2023-03-21 3:44PM EDT | 38.00 | 11.00 | 11.10 | 11.60 | 0.00 | - | 7 | 15 | 0.00% |
| QLD230721C00039000 | 2023-04-03 9:37AM EDT | 39.00 | 12.05 | 11.00 | 11.80 | 0.00 | - | 5 | 8 | 0.00% |
| QLD230721C00040000 | 2023-05-18 11:24AM EDT | 40.00 | 14.20 | 19.60 | 20.10 | 0.00 | - | 10 | 119 | 66.21% |
| QLD230721C00041000 | 2023-05-16 11:25AM EDT | 41.00 | 11.24 | 18.70 | 19.10 | 0.00 | - | 20 | 19 | 65.14% |
| QLD230721C00042000 | 2023-05-10 9:42AM EDT | 42.00 | 9.40 | 17.80 | 18.20 | 0.00 | - | 2 | 40 | 65.77% |
| QLD230721C00043000 | 2023-05-18 3:12PM EDT | 43.00 | 11.41 | 16.80 | 17.10 | 0.00 | - | 20 | 25 | 60.30% |
| QLD230721C00044000 | 2023-05-25 2:06PM EDT | 44.00 | 11.93 | 15.90 | 16.20 | 0.00 | - | 5 | 8 | 60.40% |
| QLD230721C00045000 | 2023-06-01 10:34AM EDT | 45.00 | 13.20 | 14.90 | 15.20 | 0.00 | - | 20 | 536 | 56.89% |
| QLD230721C00046000 | 2023-05-30 10:05AM EDT | 46.00 | 13.12 | 14.00 | 14.30 | 0.00 | - | 2 | 75 | 56.30% |
| QLD230721C00047000 | 2023-05-24 12:47PM EDT | 47.00 | 6.72 | 13.10 | 13.40 | 0.00 | - | 3 | 75 | 55.37% |
| QLD230721C00048000 | 2023-06-02 10:59AM EDT | 48.00 | 12.33 | 12.10 | 12.50 | +1.93 | +18.56% | 1 | 82 | 52.88% |
| QLD230721C00049000 | 2023-06-01 1:39PM EDT | 49.00 | 10.60 | 11.20 | 11.50 | 0.00 | - | 15 | 0 | 50.34% |
| QLD230721C00050000 | 2023-06-02 3:30PM EDT | 50.00 | 10.53 | 10.40 | 10.60 | +1.73 | +19.66% | 312 | 709 | 51.61% |
| QLD230721C00051000 | 2023-05-31 10:50AM EDT | 51.00 | 9.65 | 9.50 | 9.80 | +1.53 | +18.84% | 2 | 0 | 51.27% |
| QLD230721C00052000 | 2023-06-01 3:28PM EDT | 52.00 | 8.25 | 8.60 | 8.90 | 0.00 | - | 10 | 73 | 48.85% |
| QLD230721C00053000 | 2023-06-01 3:19PM EDT | 53.00 | 7.42 | 7.80 | 8.10 | -0.18 | -2.37% | 3 | 130 | 47.80% |
| QLD230721C00055000 | 2023-06-02 2:56PM EDT | 55.00 | 6.40 | 6.20 | 6.40 | +0.75 | +13.27% | 22 | 381 | 43.26% |
| QLD230721C00060000 | 2023-06-02 2:50PM EDT | 60.00 | 3.10 | 2.95 | 3.10 | +0.20 | +6.90% | 39 | 779 | 37.40% |
| QLD230721C00065000 | 2023-06-02 3:43PM EDT | 65.00 | 1.12 | 1.05 | 1.20 | +0.11 | +10.89% | 26 | 0 | 34.89% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230721P00020000 | 2023-05-17 2:36PM EDT | 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 19 | 137.89% |
| QLD230721P00025000 | 2023-06-02 12:28PM EDT | 25.00 | 0.03 | 0.00 | 0.15 | -0.03 | -50.00% | 2 | 101 | 107.03% |
| QLD230721P00030000 | 2023-06-02 12:28PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 2 | 44 | 81.64% |
| QLD230721P00031000 | 2023-05-22 1:44PM EDT | 31.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 85.94% |
| QLD230721P00032000 | 2023-05-24 12:18PM EDT | 32.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 6 | 45 | 82.23% |
| QLD230721P00033000 | 2023-05-17 12:42PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| QLD230721P00034000 | 2023-05-30 9:30AM EDT | 34.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 4 | 0 | 82.42% |
| QLD230721P00035000 | 2023-06-02 11:35AM EDT | 35.00 | 0.08 | 0.00 | 0.15 | -0.05 | -38.46% | 1 | 29 | 68.56% |
| QLD230721P00036000 | 2023-05-26 11:49AM EDT | 36.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 56.25% |
| QLD230721P00037000 | 2023-05-01 9:35AM EDT | 37.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 3 | 6 | 76.37% |
| QLD230721P00038000 | 2023-06-01 1:14PM EDT | 38.00 | 0.15 | 0.05 | 0.25 | -0.06 | -28.57% | 1 | 68 | 66.11% |
| QLD230721P00039000 | 2023-05-12 12:37PM EDT | 39.00 | 0.70 | 0.15 | 0.45 | 0.00 | - | 1 | 62 | 71.88% |
| QLD230721P00040000 | 2023-06-02 11:19AM EDT | 40.00 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 4 | 200 | 59.57% |
| QLD230721P00041000 | 2023-06-01 12:07PM EDT | 41.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| QLD230721P00042000 | 2023-06-01 1:17PM EDT | 42.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 2 | 47 | 25.00% |
| QLD230721P00043000 | 2023-06-02 2:07PM EDT | 43.00 | 0.25 | 0.15 | 0.40 | -0.26 | -50.98% | 6 | 23 | 56.74% |
| QLD230721P00044000 | 2023-05-30 9:47AM EDT | 44.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 1 | 12 | 54.54% |
| QLD230721P00045000 | 2023-05-31 12:51PM EDT | 45.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 2 | 109 | 52.25% |
| QLD230721P00046000 | 2023-06-02 10:15AM EDT | 46.00 | 0.42 | 0.30 | 0.45 | -0.06 | -12.50% | 1 | 0 | 50.68% |
| QLD230721P00047000 | 2023-06-02 11:35AM EDT | 47.00 | 0.44 | 0.35 | 0.50 | -0.31 | -41.33% | 3 | 0 | 51.12% |
| QLD230721P00048000 | 2023-05-30 1:27PM EDT | 48.00 | 0.55 | 0.45 | 0.55 | -0.29 | -34.52% | 1 | 0 | 48.98% |
| QLD230721P00049000 | 2023-06-01 10:51AM EDT | 49.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 1 | 10 | 47.90% |
| QLD230721P00050000 | 2023-06-01 3:03PM EDT | 50.00 | 0.65 | 0.60 | 0.75 | -0.15 | -18.75% | 2 | 150 | 46.44% |
| QLD230721P00051000 | 2023-06-01 10:58AM EDT | 51.00 | 1.13 | 0.70 | 0.85 | 0.00 | - | 6 | 23 | 44.75% |
| QLD230721P00052000 | 2023-05-30 10:19AM EDT | 52.00 | 1.35 | 0.85 | 0.95 | 0.00 | - | 2 | 50 | 42.80% |
| QLD230721P00053000 | 2023-06-02 12:11PM EDT | 53.00 | 1.07 | 1.00 | 1.15 | -0.23 | -17.69% | 7 | 34 | 42.24% |
| QLD230721P00055000 | 2023-06-02 2:21PM EDT | 55.00 | 1.50 | 1.40 | 1.55 | -0.35 | -18.92% | 38 | 120 | 39.75% |
| QLD230721P00060000 | 2023-06-02 1:40PM EDT | 60.00 | 3.14 | 3.10 | 3.30 | -1.30 | -29.28% | 87 | 81 | 35.03% |
| QLD230721P00065000 | 2023-05-15 11:27AM EDT | 65.00 | 14.30 | 6.10 | 6.40 | 0.00 | - | 4 | 0 | 31.96% |
© 2023 Yahoo. Todos los derechos reservados.