QLD - ProShares Ultra QQQ

NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240119C000200002023-05-04 2:26PM EDT20.0028.730.000.000.00-1430.00%
QLD240119C000250002023-02-13 10:35AM EDT25.0020.9318.7019.600.00-1500.00%
QLD240119C000300002023-05-25 9:30AM EDT30.0028.700.000.000.00-13210.00%
QLD240119C000310002023-03-29 2:56PM EDT31.0018.8520.6021.000.00-46110.00%
QLD240119C000320002022-12-21 12:35PM EDT32.0010.9011.7012.300.00--20.00%
QLD240119C000330002023-05-19 2:49PM EDT33.0022.600.000.000.00-100.00%
QLD240119C000340002023-02-16 3:32PM EDT34.0016.0114.7015.800.00-700.00%
QLD240119C000350002023-05-22 9:47AM EDT35.0021.400.000.000.00-200.00%
QLD240119C000360002022-12-19 3:42PM EDT36.008.458.309.000.00-220.00%
QLD240119C000370002023-03-09 3:31PM EDT37.0010.6015.0016.400.00-140.00%
QLD240119C000380002023-05-01 3:16PM EDT38.0015.5021.6022.400.00-1454.27%
QLD240119C000390002022-12-23 11:40AM EDT39.006.627.508.000.00-100.00%
QLD240119C000400002023-05-19 11:33AM EDT40.0016.890.000.000.00-11510.00%
QLD240119C000410002023-05-18 10:01AM EDT41.0015.400.000.000.00-1140.00%
QLD240119C000420002023-05-17 10:14AM EDT42.0013.400.000.000.00-2240.00%
QLD240119C000430002023-05-31 3:55PM EDT43.0017.900.000.000.00-500.00%
QLD240119C000440002023-05-30 12:33PM EDT44.0017.970.000.000.00-200.00%
QLD240119C000450002023-06-01 11:44AM EDT45.0016.950.000.000.00-600.00%
QLD240119C000460002023-04-05 11:24AM EDT46.009.309.7010.200.00-1130.00%
QLD240119C000470002023-05-17 1:19PM EDT47.0010.730.000.000.00-51450.00%
QLD240119C000480002023-05-12 2:30PM EDT48.008.700.000.000.00-1970.00%
QLD240119C000490002023-05-19 10:01AM EDT49.0010.800.000.000.00-200.00%
QLD240119C000500002023-05-31 12:07PM EDT50.0012.900.000.000.00-225120.00%
QLD240119C000510002023-05-30 10:30AM EDT51.0012.800.000.000.00-220.00%
QLD240119C000520002023-05-26 3:56PM EDT52.0011.660.000.000.00-400.00%
QLD240119C000530002023-05-31 11:59AM EDT53.0010.800.000.000.00-140.00%
QLD240119C000540002023-05-26 10:21AM EDT54.009.370.000.000.00-230.00%
QLD240119C000550002023-05-31 12:52PM EDT55.009.500.000.000.00-14230.00%
QLD240119C000580002023-05-30 2:44PM EDT58.008.700.000.000.00-180.00%
QLD240119C000590002023-05-31 1:52PM EDT59.007.650.000.000.00-230.20%
QLD240119C000600002023-06-01 3:08PM EDT60.007.840.000.000.00-54380.78%
QLD240119C000650002023-06-01 12:37PM EDT65.005.000.000.000.00-103.13%
QLD240119C000700002023-05-26 12:10PM EDT70.002.900.000.000.00-2786.25%
QLD240119C000730002023-06-01 2:06PM EDT73.002.700.000.000.00-2476.25%
QLD240119C000740002023-05-25 9:30AM EDT74.001.350.000.000.00-176.25%
QLD240119C000750002023-06-01 3:08PM EDT75.002.300.000.000.00-44196.25%
QLD240119C000760002023-05-26 10:40AM EDT76.001.400.000.000.00-366.25%
QLD240119C000770002023-01-23 1:49PM EDT77.000.350.200.600.00-1425.73%
QLD240119C000780002023-05-23 11:24AM EDT78.000.700.000.000.00-176.25%
QLD240119C000790002022-05-23 11:03AM EDT79.003.001.753.000.00-1146.44%
QLD240119C000800002023-05-26 12:44PM EDT80.001.100.000.000.00-103506.25%
QLD240119C000810002023-02-21 4:54PM EDT81.000.350.300.800.00-104331.30%
QLD240119C000820002022-12-20 1:30PM EDT82.000.450.000.650.00-302130.45%
QLD240119C000830002022-11-03 3:53PM EDT83.000.800.801.150.00-4336.40%
QLD240119C000840002022-12-15 1:10PM EDT84.000.670.005.000.00-11563.88%
QLD240119C000850002023-05-30 10:02AM EDT85.000.700.000.000.00-517712.50%
QLD240119C000860002022-05-12 1:05PM EDT86.002.081.403.000.00-16453.25%
QLD240119C000870002022-08-22 2:02PM EDT87.002.970.053.100.00-11154.82%
QLD240119C000880002022-04-26 2:40PM EDT88.005.801.753.600.00-1352.76%
QLD240119C000890002022-07-20 10:16AM EDT89.002.002.604.000.00-4457.91%
QLD240119C000900002023-01-13 3:42PM EDT90.000.200.000.650.00-28436.30%
QLD240119C000910002022-04-29 3:36PM EDT91.004.552.253.900.00-13558.08%
QLD240119C000930002022-10-18 3:18PM EDT93.000.500.302.800.00-1557.75%
QLD240119C000950002023-02-01 11:29AM EDT95.000.300.000.800.00-21941.53%
QLD240119C001000002023-02-01 11:29AM EDT100.000.300.000.800.00-46644.65%
QLD240119C001050002023-02-24 1:42PM EDT105.000.100.000.550.00-22243.92%
QLD240119C001100002022-02-16 2:48PM EDT110.005.703.606.800.00-2686.04%
QLD240119C001150002022-07-20 10:16AM EDT115.000.900.502.100.00-4458.94%
QLD240119C001200002023-05-18 1:26PM EDT120.000.100.000.000.00-21825.00%
QLD240119C001400002023-04-27 11:38AM EDT140.000.040.000.100.00-15346.09%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240119P000200002023-05-12 10:51AM EDT20.000.550.000.000.00-12325.00%
QLD240119P000250002023-05-17 1:47PM EDT25.000.790.000.000.00-4013625.00%
QLD240119P000300002023-05-25 3:16PM EDT30.001.110.000.000.00-2525125.00%
QLD240119P000310002023-05-19 12:24PM EDT31.001.190.000.000.00-10012.50%
QLD240119P000320002023-05-30 11:45AM EDT32.001.100.000.000.00-52212.50%
QLD240119P000330002023-05-26 9:50AM EDT33.001.430.000.000.00-102912.50%
QLD240119P000340002023-05-24 3:03PM EDT34.001.750.000.000.00-11012.50%
QLD240119P000350002023-06-01 11:06AM EDT35.001.370.000.000.00-1017012.50%
QLD240119P000360002023-04-06 11:23AM EDT36.003.102.352.700.00-11168.97%
QLD240119P000370002023-05-31 1:55PM EDT37.001.680.000.000.00-5012.50%
QLD240119P000380002023-05-30 11:16AM EDT38.001.750.000.000.00-11012.50%
QLD240119P000390002023-05-03 3:21PM EDT39.003.300.000.000.00-1012.50%
QLD240119P000400002023-05-26 1:21PM EDT40.002.250.000.000.00-123112.50%
QLD240119P000410002023-06-01 11:06AM EDT41.002.290.000.000.00-5012.50%
QLD240119P000420002023-05-19 11:39AM EDT42.002.940.000.000.00-1412.50%
QLD240119P000430002023-05-23 10:11AM EDT43.003.100.000.000.00-1356.25%
QLD240119P000440002023-05-26 1:12PM EDT44.002.850.000.000.00-1086.25%
QLD240119P000450002023-05-31 10:36AM EDT45.003.200.000.000.00-11566.25%
QLD240119P000470002023-05-17 2:34PM EDT47.004.600.000.000.00-200866.25%
QLD240119P000480002023-05-26 12:43PM EDT48.003.800.000.000.00-1,6009146.25%
QLD240119P000490002022-12-30 2:25PM EDT49.0016.209.409.900.00-2283.35%
QLD240119P000500002023-05-26 3:59PM EDT50.004.350.000.000.00-2161526.25%
QLD240119P000510002023-05-18 2:55PM EDT51.005.750.000.000.00-113.13%
QLD240119P000550002023-05-26 2:46PM EDT55.006.000.000.000.00-201.56%
QLD240119P000580002023-05-26 1:37PM EDT58.007.300.000.000.00-110.39%
QLD240119P000600002023-05-26 10:41AM EDT60.008.270.000.000.00-7160.00%
QLD240119P000650002023-04-21 12:33PM EDT65.0017.7012.7013.200.00-33510149.94%
QLD240119P000700002022-12-29 3:23PM EDT70.0034.9026.5027.400.00-10105.04%
QLD240119P000730002022-10-10 3:56PM EDT73.0036.8237.5038.700.00-50155.25%
QLD240119P000750002023-05-30 9:33AM EDT75.0017.070.000.000.00-6260.00%
QLD240119P000790002021-11-10 7:50AM EDT79.0019.7517.0020.000.00--10.00%
QLD240119P000800002022-10-10 3:56PM EDT80.0043.6744.3045.700.00-40162.87%
QLD240119P000820002022-10-13 3:05PM EDT82.0045.0738.1041.000.00--0123.41%
QLD240119P000850002022-10-24 3:47PM EDT85.0045.5742.6044.300.00--0131.49%
QLD240119P000890002022-03-07 3:42PM EDT89.0036.1027.7030.800.00-1034.23%
QLD240119P000900002022-10-10 3:34PM EDT90.0053.5854.5055.800.00-10173.72%
QLD240119P000920002022-03-14 3:52PM EDT92.0041.800.000.000.00-200.00%
QLD240119P000950002022-09-15 2:08PM EDT95.0051.2058.9061.500.00-20178.39%
QLD240119P001200002021-12-17 10:41AM EDT120.0048.1048.0052.400.00-110.00%
QLD240119P001250002022-03-08 2:04PM EDT125.0065.7056.0060.200.00-130.00%
QLD240119P001400002022-01-20 4:37PM EDT140.0068.3074.7078.600.00-120.00%