Mercados españoles cerrados
S&P 500
4.163,83 +44,62 (+1,08%) Nasdaq
12.129,62 +313,30 (+2,65%) NIKKEI 225
27.402,05 +55,17 (+0,20%) Dólar/Euro
1,0912 -0,0082 (-0,74%) Petróleo Brent
82,07 -0,77 (-0,93%) BTC-EUR
21.822,38 +217,91 (+1,01%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:24PM EST. Mercado abierto.
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240119C00020000 | 2023-01-31 11:10AM EST | 20.00 | 23.20 | 27.30 | 28.20 | 0.00 | - | 2 | 49 | 66.09% |
| QLD240119C00025000 | 2023-01-12 10:31AM EST | 25.00 | 16.00 | 23.00 | 24.00 | 0.00 | - | 4 | 51 | 62.21% |
| QLD240119C00030000 | 2023-02-02 1:21PM EST | 30.00 | 20.25 | 19.20 | 19.80 | +3.63 | +21.84% | 50 | 319 | 58.20% |
| QLD240119C00031000 | 2023-02-02 1:21PM EST | 31.00 | 19.55 | 18.30 | 19.00 | +10.42 | +114.13% | 50 | 96 | 56.64% |
| QLD240119C00032000 | 2022-12-21 11:35AM EST | 32.00 | 10.90 | 11.70 | 12.30 | 0.00 | - | - | 2 | 0.00% |
| QLD240119C00033000 | 2023-01-13 11:09AM EST | 33.00 | 10.70 | 16.90 | 17.70 | 0.00 | - | - | 2 | 56.37% |
| QLD240119C00034000 | 2023-01-03 3:33PM EST | 34.00 | 8.10 | 16.20 | 16.90 | 0.00 | - | - | 7 | 55.43% |
| QLD240119C00035000 | 2023-02-01 2:45PM EST | 35.00 | 12.80 | 15.30 | 16.10 | 0.00 | - | 1 | 34 | 53.65% |
| QLD240119C00036000 | 2022-12-19 2:42PM EST | 36.00 | 8.45 | 8.30 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
| QLD240119C00037000 | 2022-12-16 3:45PM EST | 37.00 | 9.10 | 8.50 | 9.10 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240119C00038000 | 2023-01-19 10:17AM EST | 38.00 | 7.30 | 13.40 | 14.00 | 0.00 | - | 1 | 2 | 51.97% |
| QLD240119C00039000 | 2022-12-23 10:40AM EST | 39.00 | 6.62 | 7.50 | 8.00 | 0.00 | - | 1 | 0 | 11.33% |
| QLD240119C00040000 | 2023-02-02 2:37PM EST | 40.00 | 12.64 | 11.90 | 12.60 | +3.71 | +41.55% | 18 | 164 | 51.87% |
| QLD240119C00041000 | 2023-01-23 11:09AM EST | 41.00 | 7.70 | 11.40 | 12.10 | 0.00 | - | 5 | 16 | 51.95% |
| QLD240119C00042000 | 2023-01-27 12:02PM EST | 42.00 | 8.20 | 10.70 | 11.40 | 0.00 | - | 7 | 54 | 50.70% |
| QLD240119C00043000 | 2022-12-14 3:04PM EST | 43.00 | 8.40 | 5.60 | 6.10 | 0.00 | - | - | 5 | 21.84% |
| QLD240119C00044000 | 2022-12-14 11:48AM EST | 44.00 | 8.59 | 5.20 | 5.90 | 0.00 | - | 13 | 22 | 24.17% |
| QLD240119C00045000 | 2023-01-23 12:01PM EST | 45.00 | 5.90 | 9.10 | 9.60 | 0.00 | - | 2 | 146 | 48.32% |
| QLD240119C00046000 | 2023-02-01 1:31PM EST | 46.00 | 6.20 | 8.50 | 9.30 | 0.00 | - | 1 | 11 | 49.05% |
| QLD240119C00047000 | 2023-01-20 10:16AM EST | 47.00 | 3.90 | 8.00 | 8.70 | 0.00 | - | 125 | 125 | 48.00% |
| QLD240119C00048000 | 2023-01-30 1:42PM EST | 48.00 | 4.80 | 7.60 | 8.10 | 0.00 | - | 25 | 191 | 46.88% |
| QLD240119C00049000 | 2022-12-30 12:38PM EST | 49.00 | 2.85 | 4.90 | 5.40 | 0.00 | - | 5 | 5 | 34.20% |
| QLD240119C00050000 | 2023-02-02 2:37PM EST | 50.00 | 7.22 | 6.70 | 7.20 | +2.94 | +68.69% | 39 | 476 | 46.03% |
| QLD240119C00055000 | 2023-02-02 1:26PM EST | 55.00 | 5.32 | 4.60 | 5.10 | +1.81 | +51.57% | 16 | 355 | 43.22% |
| QLD240119C00060000 | 2023-02-02 12:28PM EST | 60.00 | 3.40 | 3.10 | 3.60 | +1.17 | +52.47% | 13 | 465 | 41.61% |
| QLD240119C00065000 | 2023-02-02 1:26PM EST | 65.00 | 2.42 | 2.00 | 2.50 | +1.22 | +101.67% | 2 | 51 | 40.39% |
| QLD240119C00070000 | 2023-02-02 2:15PM EST | 70.00 | 1.70 | 1.25 | 1.65 | +1.13 | +198.25% | 27 | 65 | 38.95% |
| QLD240119C00073000 | 2022-10-10 2:29PM EST | 73.00 | 1.70 | 1.00 | 1.40 | 0.00 | - | 4 | 12 | 39.33% |
| QLD240119C00074000 | 2023-01-23 2:44PM EST | 74.00 | 0.50 | 0.80 | 1.25 | 0.00 | - | 4 | 8 | 38.77% |
| QLD240119C00075000 | 2023-02-02 12:33PM EST | 75.00 | 0.90 | 0.80 | 1.15 | +0.40 | +80.00% | 35 | 1,142 | 38.59% |
| QLD240119C00076000 | 2022-10-27 10:37AM EST | 76.00 | 1.33 | 1.20 | 1.65 | 0.00 | - | 35 | 5 | 43.70% |
| QLD240119C00077000 | 2023-01-23 12:49PM EST | 77.00 | 0.35 | 0.65 | 1.00 | 0.00 | - | 1 | 4 | 38.53% |
| QLD240119C00078000 | 2022-09-15 12:24PM EST | 78.00 | 2.80 | 0.90 | 1.35 | 0.00 | - | 1 | 4 | 42.55% |
| QLD240119C00079000 | 2022-05-23 10:03AM EST | 79.00 | 3.00 | 1.75 | 3.00 | 0.00 | - | 1 | 1 | 51.55% |
| QLD240119C00080000 | 2023-02-02 10:38AM EST | 80.00 | 0.50 | 0.45 | 0.80 | +0.09 | +21.95% | 50 | 209 | 38.31% |
| QLD240119C00081000 | 2022-10-18 2:51PM EST | 81.00 | 1.30 | 0.90 | 1.95 | 0.00 | - | 35 | 43 | 49.72% |
| QLD240119C00082000 | 2022-12-20 12:30PM EST | 82.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 30 | 21 | 37.70% |
| QLD240119C00083000 | 2022-11-03 2:53PM EST | 83.00 | 0.80 | 0.80 | 1.15 | 0.00 | - | 4 | 3 | 43.95% |
| QLD240119C00084000 | 2022-12-15 12:10PM EST | 84.00 | 0.67 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 55.98% |
| QLD240119C00085000 | 2023-01-23 12:48PM EST | 85.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 1 | 109 | 38.72% |
| QLD240119C00086000 | 2022-05-12 12:05PM EST | 86.00 | 2.08 | 1.40 | 3.00 | 0.00 | - | 1 | 64 | 55.02% |
| QLD240119C00087000 | 2022-08-22 1:02PM EST | 87.00 | 2.97 | 0.05 | 3.10 | 0.00 | - | 1 | 11 | 50.43% |
| QLD240119C00088000 | 2022-04-26 1:40PM EST | 88.00 | 5.80 | 1.75 | 3.60 | 0.00 | - | 1 | 3 | 59.89% |
| QLD240119C00089000 | 2022-07-20 9:16AM EST | 89.00 | 2.00 | 2.60 | 4.00 | 0.00 | - | 4 | 4 | 64.97% |
| QLD240119C00090000 | 2023-01-13 2:42PM EST | 90.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 2 | 84 | 38.18% |
| QLD240119C00091000 | 2022-04-29 2:36PM EST | 91.00 | 4.55 | 2.25 | 3.90 | 0.00 | - | 1 | 35 | 64.65% |
| QLD240119C00093000 | 2022-10-18 2:18PM EST | 93.00 | 0.50 | 0.30 | 2.80 | 0.00 | - | 1 | 5 | 53.66% |
| QLD240119C00095000 | 2023-02-01 10:29AM EST | 95.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 19 | 43.12% |
| QLD240119C00100000 | 2022-11-03 2:50PM EST | 100.00 | 0.40 | 0.30 | 0.55 | 0.00 | - | 4 | 66 | 45.39% |
| QLD240119C00105000 | 2022-09-07 12:55PM EST | 105.00 | 0.70 | 0.30 | 0.65 | 0.00 | - | 1 | 24 | 49.12% |
| QLD240119C00110000 | 2022-02-16 1:48PM EST | 110.00 | 5.70 | 3.60 | 6.80 | 0.00 | - | 2 | 6 | 89.23% |
| QLD240119C00115000 | 2022-07-20 9:16AM EST | 115.00 | 0.90 | 0.50 | 2.10 | 0.00 | - | 4 | 4 | 61.47% |
| QLD240119C00120000 | 2022-10-04 9:35AM EST | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 25.00% |
| QLD240119C00140000 | 2022-12-23 9:30AM EST | 140.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 53 | 50.88% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240119P00020000 | 2023-02-01 3:37PM EST | 20.00 | 0.80 | 0.30 | 1.05 | 0.00 | - | 1 | 29 | 62.31% |
| QLD240119P00025000 | 2023-02-01 3:02PM EST | 25.00 | 1.20 | 1.10 | 1.45 | 0.00 | - | 5 | 53 | 57.76% |
| QLD240119P00030000 | 2023-02-02 2:16PM EST | 30.00 | 2.10 | 1.85 | 2.25 | -0.45 | -17.65% | 3 | 245 | 52.78% |
| QLD240119P00031000 | 2023-01-10 2:16PM EST | 31.00 | 4.20 | 2.05 | 2.45 | 0.00 | - | 1 | 2 | 51.98% |
| QLD240119P00032000 | 2023-01-18 11:29AM EST | 32.00 | 3.80 | 2.25 | 2.65 | 0.00 | - | 1 | 3 | 51.07% |
| QLD240119P00033000 | 2023-01-19 2:56PM EST | 33.00 | 4.37 | 2.45 | 2.90 | 0.00 | - | 2 | 9 | 50.31% |
| QLD240119P00034000 | 2022-12-23 2:54PM EST | 34.00 | 6.37 | 4.10 | 4.60 | 0.00 | - | 8 | 8 | 60.91% |
| QLD240119P00035000 | 2023-02-02 1:28PM EST | 35.00 | 3.00 | 2.90 | 3.30 | -0.93 | -23.66% | 11 | 109 | 49.83% |
| QLD240119P00036000 | 2023-01-19 3:34PM EST | 36.00 | 5.62 | 3.20 | 3.70 | 0.00 | - | - | 1 | 50.04% |
| QLD240119P00037000 | 2023-02-01 1:28PM EST | 37.00 | 4.60 | 3.40 | 3.90 | 0.00 | - | 1 | 8 | 48.65% |
| QLD240119P00038000 | 2023-01-13 2:38PM EST | 38.00 | 6.31 | 3.70 | 4.20 | 0.00 | - | 2 | 4 | 47.89% |
| QLD240119P00039000 | 2023-01-03 3:21PM EST | 39.00 | 9.15 | 4.00 | 4.50 | 0.00 | - | 1 | 1 | 47.05% |
| QLD240119P00040000 | 2023-02-02 1:33PM EST | 40.00 | 4.50 | 4.30 | 4.80 | -1.30 | -22.41% | 1 | 436 | 46.13% |
| QLD240119P00041000 | 2023-01-27 10:38AM EST | 41.00 | 5.93 | 4.60 | 5.20 | 0.00 | - | 1 | 10 | 45.75% |
| QLD240119P00042000 | 2023-01-17 2:59PM EST | 42.00 | 8.00 | 5.00 | 5.60 | 0.00 | - | - | 2 | 45.25% |
| QLD240119P00043000 | 2023-01-12 1:15PM EST | 43.00 | 9.10 | 5.30 | 5.90 | 0.00 | - | 6 | 20 | 44.07% |
| QLD240119P00044000 | 2023-01-17 2:38PM EST | 44.00 | 9.11 | 5.80 | 6.30 | 0.00 | - | 1 | 3 | 43.38% |
| QLD240119P00045000 | 2023-01-27 3:07PM EST | 45.00 | 7.30 | 6.20 | 6.70 | 0.00 | - | 3 | 96 | 42.62% |
| QLD240119P00047000 | 2023-01-12 1:17PM EST | 47.00 | 11.50 | 7.10 | 7.70 | 0.00 | - | - | 1 | 41.90% |
| QLD240119P00048000 | 2022-12-23 12:08PM EST | 48.00 | 14.50 | 11.00 | 11.50 | 0.00 | - | 9 | 19 | 58.31% |
| QLD240119P00049000 | 2022-12-30 1:25PM EST | 49.00 | 16.20 | 9.40 | 9.90 | 0.00 | - | 2 | 2 | 47.35% |
| QLD240119P00050000 | 2022-12-27 3:03PM EST | 50.00 | 16.90 | 10.30 | 11.00 | 0.00 | - | 2 | 47 | 49.88% |
| QLD240119P00055000 | 2023-01-27 3:17PM EST | 55.00 | 13.35 | 11.40 | 12.00 | 0.00 | - | 275 | 39 | 36.57% |
| QLD240119P00060000 | 2023-02-02 1:15PM EST | 60.00 | 14.67 | 14.80 | 15.40 | -4.08 | -21.76% | 300 | 318 | 33.68% |
| QLD240119P00065000 | 2022-11-03 8:55AM EST | 65.00 | 30.67 | 23.20 | 23.90 | 0.00 | - | 2 | 19 | 58.18% |
| QLD240119P00070000 | 2022-12-29 2:23PM EST | 70.00 | 34.90 | 26.50 | 27.40 | 0.00 | - | 1 | 0 | 53.91% |
| QLD240119P00073000 | 2022-10-10 2:56PM EST | 73.00 | 36.82 | 37.50 | 38.70 | 0.00 | - | 5 | 0 | 102.42% |
| QLD240119P00075000 | 2022-11-02 11:18AM EST | 75.00 | 32.60 | 32.70 | 33.70 | 0.00 | - | 25 | 276 | 65.95% |
| QLD240119P00079000 | 2021-11-10 6:50AM EST | 79.00 | 19.75 | 17.00 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240119P00080000 | 2022-10-10 2:56PM EST | 80.00 | 43.67 | 44.30 | 45.70 | 0.00 | - | 4 | 0 | 108.02% |
| QLD240119P00082000 | 2022-10-13 2:05PM EST | 82.00 | 45.07 | 38.10 | 41.00 | 0.00 | - | - | 0 | 67.66% |
| QLD240119P00085000 | 2022-10-24 2:47PM EST | 85.00 | 45.57 | 42.60 | 44.30 | 0.00 | - | - | 0 | 75.33% |
| QLD240119P00089000 | 2022-03-07 2:42PM EST | 89.00 | 36.10 | 27.70 | 30.80 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240119P00090000 | 2022-10-10 2:34PM EST | 90.00 | 53.58 | 54.50 | 55.80 | 0.00 | - | 1 | 0 | 116.36% |
| QLD240119P00092000 | 2022-03-14 2:52PM EST | 92.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240119P00095000 | 2022-09-15 1:08PM EST | 95.00 | 51.20 | 58.90 | 61.50 | 0.00 | - | 2 | 0 | 119.96% |
| QLD240119P00120000 | 2021-12-17 9:41AM EST | 120.00 | 48.10 | 48.00 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240119P00125000 | 2022-03-08 1:04PM EST | 125.00 | 65.70 | 56.00 | 60.20 | 0.00 | - | 1 | 3 | 0.00% |
| QLD240119P00140000 | 2022-01-20 3:37PM EST | 140.00 | 68.30 | 74.70 | 78.60 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
