QLD - ProShares Ultra QQQ
NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD231020C00025000 | 2023-05-24 10:01AM EDT | 25.00 | 27.90 | 34.60 | 35.30 | 0.00 | - | 1 | 4 | 82.42% |
| QLD231020C00035000 | 2023-05-04 10:14AM EDT | 35.00 | 15.14 | 25.20 | 25.90 | 0.00 | - | 1 | 38 | 68.36% |
| QLD231020C00038000 | 2023-03-24 12:26PM EDT | 38.00 | 11.90 | 12.70 | 13.40 | 0.00 | - | 10 | 0 | 0.00% |
| QLD231020C00040000 | 2023-03-08 3:55PM EDT | 40.00 | 8.00 | 12.20 | 12.60 | 0.00 | - | - | 50 | 0.00% |
| QLD231020C00042000 | 2023-05-26 2:33PM EDT | 42.00 | 17.58 | 19.00 | 19.60 | 0.00 | - | 20 | 0 | 59.86% |
| QLD231020C00043000 | 2023-04-20 2:49PM EDT | 43.00 | 9.25 | 13.20 | 13.90 | 0.00 | - | 1 | 5 | 0.00% |
| QLD231020C00044000 | 2023-05-01 12:01PM EDT | 44.00 | 9.60 | 15.50 | 16.00 | 0.00 | - | - | 8 | 34.86% |
| QLD231020C00045000 | 2023-06-02 10:56AM EDT | 45.00 | 16.79 | 16.50 | 17.00 | +0.88 | +5.53% | 5 | 87 | 56.52% |
| QLD231020C00046000 | 2023-05-25 3:55PM EDT | 46.00 | 12.04 | 15.60 | 16.20 | 0.00 | - | 15 | 10 | 55.21% |
| QLD231020C00047000 | 2023-05-30 10:05AM EDT | 47.00 | 14.08 | 14.70 | 15.40 | 0.00 | - | 2 | 7 | 53.83% |
| QLD231020C00048000 | 2023-06-01 12:35PM EDT | 48.00 | 13.43 | 14.00 | 14.50 | 0.00 | - | 5 | 10 | 52.83% |
| QLD231020C00049000 | 2023-05-09 3:25PM EDT | 49.00 | 6.30 | 13.20 | 13.70 | 0.00 | - | 2 | 4 | 51.73% |
| QLD231020C00050000 | 2023-06-02 10:59AM EDT | 50.00 | 12.70 | 12.50 | 12.90 | +3.80 | +42.70% | 1 | 0 | 50.98% |
| QLD231020C00051000 | 2023-06-01 1:36PM EDT | 51.00 | 11.26 | 11.70 | 12.10 | 0.00 | - | 5 | 13 | 51.34% |
| QLD231020C00052000 | 2023-05-31 12:04PM EDT | 52.00 | 9.70 | 10.90 | 11.40 | 0.00 | - | 2 | 4 | 50.68% |
| QLD231020C00053000 | 2023-05-30 3:56PM EDT | 53.00 | 9.80 | 10.20 | 10.60 | 0.00 | - | 10 | 0 | 49.10% |
| QLD231020C00054000 | 2023-06-02 10:13AM EDT | 54.00 | 9.57 | 9.60 | 9.90 | +1.27 | +15.30% | 1 | 15 | 48.18% |
| QLD231020C00055000 | 2023-05-30 1:28PM EDT | 55.00 | 8.37 | 8.80 | 9.20 | 0.00 | - | 1 | 106 | 47.14% |
| QLD231020C00056000 | 2023-06-02 10:07AM EDT | 56.00 | 8.15 | 8.20 | 8.60 | +0.83 | +11.34% | 3 | 44 | 46.70% |
| QLD231020C00060000 | 2023-06-02 12:24PM EDT | 60.00 | 6.00 | 5.90 | 6.20 | +0.90 | +17.65% | 3 | 0 | 43.43% |
| QLD231020C00065000 | 2023-06-02 1:33PM EDT | 65.00 | 3.68 | 3.50 | 3.80 | +0.18 | +5.14% | 11 | 116 | 39.92% |
| QLD231020C00070000 | 2023-06-02 3:33PM EDT | 70.00 | 2.01 | 1.90 | 2.10 | +0.51 | +34.00% | 23 | 9 | 36.99% |
| QLD231020C00075000 | 2023-05-30 12:51PM EDT | 75.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 4 | 14 | 35.83% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD231020P00025000 | 2023-06-02 11:21AM EDT | 25.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 1 | 130 | 75.98% |
| QLD231020P00030000 | 2023-06-02 12:05PM EDT | 30.00 | 0.44 | 0.25 | 0.60 | +0.01 | +2.33% | 1 | 64 | 69.63% |
| QLD231020P00035000 | 2023-06-02 11:07AM EDT | 35.00 | 0.65 | 0.55 | 0.75 | -0.20 | -23.53% | 1 | 55 | 61.91% |
| QLD231020P00036000 | 2023-06-02 12:05PM EDT | 36.00 | 0.70 | 0.60 | 0.85 | -0.42 | -37.50% | 3 | 1 | 60.89% |
| QLD231020P00037000 | 2023-05-02 2:34PM EDT | 37.00 | 2.00 | 0.75 | 0.95 | 0.00 | - | 1 | 4 | 60.72% |
| QLD231020P00038000 | 2023-04-12 11:08AM EDT | 38.00 | 2.78 | 1.60 | 2.05 | 0.00 | - | 10 | 24 | 73.66% |
| QLD231020P00039000 | 2023-05-25 11:15AM EDT | 39.00 | 1.46 | 0.85 | 1.00 | 0.00 | - | - | 1 | 56.69% |
| QLD231020P00040000 | 2023-05-25 11:15AM EDT | 40.00 | 1.60 | 0.90 | 1.10 | 0.00 | - | 1 | 30 | 55.32% |
| QLD231020P00041000 | 2023-03-21 3:53PM EDT | 41.00 | 4.10 | 2.85 | 3.40 | 0.00 | - | 1 | 14 | 79.96% |
| QLD231020P00042000 | 2023-02-22 11:16AM EDT | 42.00 | 6.10 | 4.60 | 5.10 | 0.00 | - | - | 10 | 94.58% |
| QLD231020P00043000 | 2023-05-22 1:34PM EDT | 43.00 | 2.00 | 1.25 | 1.40 | 0.00 | - | - | 100 | 52.17% |
| QLD231020P00044000 | 2023-06-01 12:53PM EDT | 44.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 1 | 11 | 51.76% |
| QLD231020P00045000 | 2023-05-25 10:21AM EDT | 45.00 | 2.60 | 1.50 | 1.70 | 0.00 | - | 3 | 0 | 50.27% |
| QLD231020P00046000 | 2023-05-25 1:58PM EDT | 46.00 | 2.62 | 1.65 | 1.85 | 0.00 | - | 3 | 6 | 50.42% |
| QLD231020P00047000 | 2023-06-02 2:04PM EDT | 47.00 | 1.92 | 1.80 | 2.00 | -0.18 | -8.57% | 5 | 8 | 49.24% |
| QLD231020P00048000 | 2023-05-26 11:32AM EDT | 48.00 | 2.75 | 2.00 | 2.20 | 0.00 | - | 1 | 6 | 48.49% |
| QLD231020P00050000 | 2023-06-02 3:22PM EDT | 50.00 | 2.46 | 2.40 | 2.55 | -0.34 | -12.14% | 6 | 0 | 46.09% |
| QLD231020P00052000 | 2023-05-25 11:00AM EDT | 52.00 | 4.41 | 2.85 | 3.10 | 0.00 | - | 1 | 6 | 44.97% |
| QLD231020P00053000 | 2023-06-01 1:14PM EDT | 53.00 | 3.58 | 3.10 | 3.30 | 0.00 | - | 1 | 7 | 43.57% |
| QLD231020P00055000 | 2023-06-02 1:39PM EDT | 55.00 | 3.70 | 3.70 | 3.90 | -1.30 | -26.00% | 5 | 17 | 41.94% |
| QLD231020P00056000 | 2023-05-31 1:30PM EDT | 56.00 | 5.08 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 40.91% |
| QLD231020P00060000 | 2023-06-01 2:06PM EDT | 60.00 | 5.65 | 5.50 | 5.80 | -0.45 | -7.38% | 10 | 76 | 37.99% |
| QLD231020P00065000 | 2023-05-26 12:28PM EDT | 65.00 | 8.10 | 8.10 | 8.50 | -1.65 | -16.92% | 1 | 1 | 35.01% |
© 2023 Yahoo. Todos los derechos reservados.