Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
46,90+2,59 (+5,85%)
A partir del 03:24PM EST. Mercado abierto.
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
QLD240119C000200002023-01-31 11:10AM EST20.0023.2027.3028.200.00-24966.09%
QLD240119C000250002023-01-12 10:31AM EST25.0016.0023.0024.000.00-45162.21%
QLD240119C000300002023-02-02 1:21PM EST30.0020.2519.2019.80+3.63+21.84%5031958.20%
QLD240119C000310002023-02-02 1:21PM EST31.0019.5518.3019.00+10.42+114.13%509656.64%
QLD240119C000320002022-12-21 11:35AM EST32.0010.9011.7012.300.00--20.00%
QLD240119C000330002023-01-13 11:09AM EST33.0010.7016.9017.700.00--256.37%
QLD240119C000340002023-01-03 3:33PM EST34.008.1016.2016.900.00--755.43%
QLD240119C000350002023-02-01 2:45PM EST35.0012.8015.3016.100.00-13453.65%
QLD240119C000360002022-12-19 2:42PM EST36.008.458.309.000.00-220.00%
QLD240119C000370002022-12-16 3:45PM EST37.009.108.509.100.00-200.00%
QLD240119C000380002023-01-19 10:17AM EST38.007.3013.4014.000.00-1251.97%
QLD240119C000390002022-12-23 10:40AM EST39.006.627.508.000.00-1011.33%
QLD240119C000400002023-02-02 2:37PM EST40.0012.6411.9012.60+3.71+41.55%1816451.87%
QLD240119C000410002023-01-23 11:09AM EST41.007.7011.4012.100.00-51651.95%
QLD240119C000420002023-01-27 12:02PM EST42.008.2010.7011.400.00-75450.70%
QLD240119C000430002022-12-14 3:04PM EST43.008.405.606.100.00--521.84%
QLD240119C000440002022-12-14 11:48AM EST44.008.595.205.900.00-132224.17%
QLD240119C000450002023-01-23 12:01PM EST45.005.909.109.600.00-214648.32%
QLD240119C000460002023-02-01 1:31PM EST46.006.208.509.300.00-11149.05%
QLD240119C000470002023-01-20 10:16AM EST47.003.908.008.700.00-12512548.00%
QLD240119C000480002023-01-30 1:42PM EST48.004.807.608.100.00-2519146.88%
QLD240119C000490002022-12-30 12:38PM EST49.002.854.905.400.00-5534.20%
QLD240119C000500002023-02-02 2:37PM EST50.007.226.707.20+2.94+68.69%3947646.03%
QLD240119C000550002023-02-02 1:26PM EST55.005.324.605.10+1.81+51.57%1635543.22%
QLD240119C000600002023-02-02 12:28PM EST60.003.403.103.60+1.17+52.47%1346541.61%
QLD240119C000650002023-02-02 1:26PM EST65.002.422.002.50+1.22+101.67%25140.39%
QLD240119C000700002023-02-02 2:15PM EST70.001.701.251.65+1.13+198.25%276538.95%
QLD240119C000730002022-10-10 2:29PM EST73.001.701.001.400.00-41239.33%
QLD240119C000740002023-01-23 2:44PM EST74.000.500.801.250.00-4838.77%
QLD240119C000750002023-02-02 12:33PM EST75.000.900.801.15+0.40+80.00%351,14238.59%
QLD240119C000760002022-10-27 10:37AM EST76.001.331.201.650.00-35543.70%
QLD240119C000770002023-01-23 12:49PM EST77.000.350.651.000.00-1438.53%
QLD240119C000780002022-09-15 12:24PM EST78.002.800.901.350.00-1442.55%
QLD240119C000790002022-05-23 10:03AM EST79.003.001.753.000.00-1151.55%
QLD240119C000800002023-02-02 10:38AM EST80.000.500.450.80+0.09+21.95%5020938.31%
QLD240119C000810002022-10-18 2:51PM EST81.001.300.901.950.00-354349.72%
QLD240119C000820002022-12-20 12:30PM EST82.000.450.000.650.00-302137.70%
QLD240119C000830002022-11-03 2:53PM EST83.000.800.801.150.00-4343.95%
QLD240119C000840002022-12-15 12:10PM EST84.000.670.005.000.00-11555.98%
QLD240119C000850002023-01-23 12:48PM EST85.000.450.300.600.00-110938.72%
QLD240119C000860002022-05-12 12:05PM EST86.002.081.403.000.00-16455.02%
QLD240119C000870002022-08-22 1:02PM EST87.002.970.053.100.00-11150.43%
QLD240119C000880002022-04-26 1:40PM EST88.005.801.753.600.00-1359.89%
QLD240119C000890002022-07-20 9:16AM EST89.002.002.604.000.00-4464.97%
QLD240119C000900002023-01-13 2:42PM EST90.000.200.150.400.00-28438.18%
QLD240119C000910002022-04-29 2:36PM EST91.004.552.253.900.00-13564.65%
QLD240119C000930002022-10-18 2:18PM EST93.000.500.302.800.00-1553.66%
QLD240119C000950002023-02-01 10:29AM EST95.000.300.000.550.00-21943.12%
QLD240119C001000002022-11-03 2:50PM EST100.000.400.300.550.00-46645.39%
QLD240119C001050002022-09-07 12:55PM EST105.000.700.300.650.00-12449.12%
QLD240119C001100002022-02-16 1:48PM EST110.005.703.606.800.00-2689.23%
QLD240119C001150002022-07-20 9:16AM EST115.000.900.502.100.00-4461.47%
QLD240119C001200002022-10-04 9:35AM EST120.000.550.000.000.00-141925.00%
QLD240119C001400002022-12-23 9:30AM EST140.000.060.000.200.00-35350.88%
Ventaspara19 de enero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240119P000200002023-02-01 3:37PM EST20.000.800.301.050.00-12962.31%
QLD240119P000250002023-02-01 3:02PM EST25.001.201.101.450.00-55357.76%
QLD240119P000300002023-02-02 2:16PM EST30.002.101.852.25-0.45-17.65%324552.78%
QLD240119P000310002023-01-10 2:16PM EST31.004.202.052.450.00-1251.98%
QLD240119P000320002023-01-18 11:29AM EST32.003.802.252.650.00-1351.07%
QLD240119P000330002023-01-19 2:56PM EST33.004.372.452.900.00-2950.31%
QLD240119P000340002022-12-23 2:54PM EST34.006.374.104.600.00-8860.91%
QLD240119P000350002023-02-02 1:28PM EST35.003.002.903.30-0.93-23.66%1110949.83%
QLD240119P000360002023-01-19 3:34PM EST36.005.623.203.700.00--150.04%
QLD240119P000370002023-02-01 1:28PM EST37.004.603.403.900.00-1848.65%
QLD240119P000380002023-01-13 2:38PM EST38.006.313.704.200.00-2447.89%
QLD240119P000390002023-01-03 3:21PM EST39.009.154.004.500.00-1147.05%
QLD240119P000400002023-02-02 1:33PM EST40.004.504.304.80-1.30-22.41%143646.13%
QLD240119P000410002023-01-27 10:38AM EST41.005.934.605.200.00-11045.75%
QLD240119P000420002023-01-17 2:59PM EST42.008.005.005.600.00--245.25%
QLD240119P000430002023-01-12 1:15PM EST43.009.105.305.900.00-62044.07%
QLD240119P000440002023-01-17 2:38PM EST44.009.115.806.300.00-1343.38%
QLD240119P000450002023-01-27 3:07PM EST45.007.306.206.700.00-39642.62%
QLD240119P000470002023-01-12 1:17PM EST47.0011.507.107.700.00--141.90%
QLD240119P000480002022-12-23 12:08PM EST48.0014.5011.0011.500.00-91958.31%
QLD240119P000490002022-12-30 1:25PM EST49.0016.209.409.900.00-2247.35%
QLD240119P000500002022-12-27 3:03PM EST50.0016.9010.3011.000.00-24749.88%
QLD240119P000550002023-01-27 3:17PM EST55.0013.3511.4012.000.00-2753936.57%
QLD240119P000600002023-02-02 1:15PM EST60.0014.6714.8015.40-4.08-21.76%30031833.68%
QLD240119P000650002022-11-03 8:55AM EST65.0030.6723.2023.900.00-21958.18%
QLD240119P000700002022-12-29 2:23PM EST70.0034.9026.5027.400.00-1053.91%
QLD240119P000730002022-10-10 2:56PM EST73.0036.8237.5038.700.00-50102.42%
QLD240119P000750002022-11-02 11:18AM EST75.0032.6032.7033.700.00-2527665.95%
QLD240119P000790002021-11-10 6:50AM EST79.0019.7517.0020.000.00--10.00%
QLD240119P000800002022-10-10 2:56PM EST80.0043.6744.3045.700.00-40108.02%
QLD240119P000820002022-10-13 2:05PM EST82.0045.0738.1041.000.00--067.66%
QLD240119P000850002022-10-24 2:47PM EST85.0045.5742.6044.300.00--075.33%
QLD240119P000890002022-03-07 2:42PM EST89.0036.1027.7030.800.00-100.00%
QLD240119P000900002022-10-10 2:34PM EST90.0053.5854.5055.800.00-10116.36%
QLD240119P000920002022-03-14 2:52PM EST92.0041.800.000.000.00-200.00%
QLD240119P000950002022-09-15 1:08PM EST95.0051.2058.9061.500.00-20119.96%
QLD240119P001200002021-12-17 9:41AM EST120.0048.1048.0052.400.00-110.00%
QLD240119P001250002022-03-08 1:04PM EST125.0065.7056.0060.200.00-130.00%
QLD240119P001400002022-01-20 3:37PM EST140.0068.3074.7078.600.00-120.00%