QLD - ProShares Ultra QQQ
NYSEArca - NYSEArca Precio demorado. Divisa en USD
En el dinero
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 | 2023-05-04 2:26PM EDT | 20.00 | 28.73 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| QLD240119C00025000 | 2023-02-13 10:35AM EDT | 25.00 | 20.93 | 18.70 | 19.60 | 0.00 | - | 1 | 50 | 0.00% |
| QLD240119C00030000 | 2023-05-25 9:30AM EDT | 30.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| QLD240119C00031000 | 2023-03-29 2:56PM EDT | 31.00 | 18.85 | 20.60 | 21.00 | 0.00 | - | 46 | 11 | 0.00% |
| QLD240119C00032000 | 2022-12-21 12:35PM EDT | 32.00 | 10.90 | 11.70 | 12.30 | 0.00 | - | - | 2 | 0.00% |
| QLD240119C00033000 | 2023-05-19 2:49PM EDT | 33.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240119C00034000 | 2023-02-16 3:32PM EDT | 34.00 | 16.01 | 14.70 | 15.80 | 0.00 | - | 7 | 0 | 0.00% |
| QLD240119C00035000 | 2023-05-22 9:47AM EDT | 35.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240119C00036000 | 2022-12-19 3:42PM EDT | 36.00 | 8.45 | 8.30 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
| QLD240119C00037000 | 2023-03-09 3:31PM EDT | 37.00 | 10.60 | 15.00 | 16.40 | 0.00 | - | 1 | 4 | 0.00% |
| QLD240119C00038000 | 2023-05-01 3:16PM EDT | 38.00 | 15.50 | 21.60 | 22.40 | 0.00 | - | 1 | 4 | 54.27% |
| QLD240119C00039000 | 2022-12-23 11:40AM EDT | 39.00 | 6.62 | 7.50 | 8.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240119C00040000 | 2023-05-19 11:33AM EDT | 40.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| QLD240119C00041000 | 2023-05-18 10:01AM EDT | 41.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QLD240119C00042000 | 2023-05-17 10:14AM EDT | 42.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| QLD240119C00043000 | 2023-05-31 3:55PM EDT | 43.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240119C00044000 | 2023-05-30 12:33PM EDT | 44.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240119C00045000 | 2023-06-01 11:44AM EDT | 45.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QLD240119C00046000 | 2023-04-05 11:24AM EDT | 46.00 | 9.30 | 9.70 | 10.20 | 0.00 | - | 1 | 13 | 0.00% |
| QLD240119C00047000 | 2023-05-17 1:19PM EDT | 47.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 5 | 145 | 0.00% |
| QLD240119C00048000 | 2023-05-12 2:30PM EDT | 48.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| QLD240119C00049000 | 2023-05-19 10:01AM EDT | 49.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240119C00050000 | 2023-05-31 12:07PM EDT | 50.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 22 | 512 | 0.00% |
| QLD240119C00051000 | 2023-05-30 10:30AM EDT | 51.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QLD240119C00052000 | 2023-05-26 3:56PM EDT | 52.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240119C00053000 | 2023-05-31 11:59AM EDT | 53.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QLD240119C00054000 | 2023-05-26 10:21AM EDT | 54.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QLD240119C00055000 | 2023-05-31 12:52PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 423 | 0.00% |
| QLD240119C00058000 | 2023-05-30 2:44PM EDT | 58.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QLD240119C00059000 | 2023-05-31 1:52PM EDT | 59.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.20% |
| QLD240119C00060000 | 2023-06-01 3:08PM EDT | 60.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 5 | 438 | 0.78% |
| QLD240119C00065000 | 2023-06-01 12:37PM EDT | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD240119C00070000 | 2023-05-26 12:10PM EDT | 70.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 6.25% |
| QLD240119C00073000 | 2023-06-01 2:06PM EDT | 73.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 6.25% |
| QLD240119C00074000 | 2023-05-25 9:30AM EDT | 74.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| QLD240119C00075000 | 2023-06-01 3:08PM EDT | 75.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 419 | 6.25% |
| QLD240119C00076000 | 2023-05-26 10:40AM EDT | 76.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| QLD240119C00077000 | 2023-01-23 1:49PM EDT | 77.00 | 0.35 | 0.20 | 0.60 | 0.00 | - | 1 | 4 | 25.73% |
| QLD240119C00078000 | 2023-05-23 11:24AM EDT | 78.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| QLD240119C00079000 | 2022-05-23 11:03AM EDT | 79.00 | 3.00 | 1.75 | 3.00 | 0.00 | - | 1 | 1 | 46.44% |
| QLD240119C00080000 | 2023-05-26 12:44PM EDT | 80.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 350 | 6.25% |
| QLD240119C00081000 | 2023-02-21 4:54PM EDT | 81.00 | 0.35 | 0.30 | 0.80 | 0.00 | - | 10 | 43 | 31.30% |
| QLD240119C00082000 | 2022-12-20 1:30PM EDT | 82.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 30 | 21 | 30.45% |
| QLD240119C00083000 | 2022-11-03 3:53PM EDT | 83.00 | 0.80 | 0.80 | 1.15 | 0.00 | - | 4 | 3 | 36.40% |
| QLD240119C00084000 | 2022-12-15 1:10PM EDT | 84.00 | 0.67 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 63.88% |
| QLD240119C00085000 | 2023-05-30 10:02AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 177 | 12.50% |
| QLD240119C00086000 | 2022-05-12 1:05PM EDT | 86.00 | 2.08 | 1.40 | 3.00 | 0.00 | - | 1 | 64 | 53.25% |
| QLD240119C00087000 | 2022-08-22 2:02PM EDT | 87.00 | 2.97 | 0.05 | 3.10 | 0.00 | - | 1 | 11 | 54.82% |
| QLD240119C00088000 | 2022-04-26 2:40PM EDT | 88.00 | 5.80 | 1.75 | 3.60 | 0.00 | - | 1 | 3 | 52.76% |
| QLD240119C00089000 | 2022-07-20 10:16AM EDT | 89.00 | 2.00 | 2.60 | 4.00 | 0.00 | - | 4 | 4 | 57.91% |
| QLD240119C00090000 | 2023-01-13 3:42PM EDT | 90.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 84 | 36.30% |
| QLD240119C00091000 | 2022-04-29 3:36PM EDT | 91.00 | 4.55 | 2.25 | 3.90 | 0.00 | - | 1 | 35 | 58.08% |
| QLD240119C00093000 | 2022-10-18 3:18PM EDT | 93.00 | 0.50 | 0.30 | 2.80 | 0.00 | - | 1 | 5 | 57.75% |
| QLD240119C00095000 | 2023-02-01 11:29AM EDT | 95.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 19 | 41.53% |
| QLD240119C00100000 | 2023-02-01 11:29AM EDT | 100.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 4 | 66 | 44.65% |
| QLD240119C00105000 | 2023-02-24 1:42PM EDT | 105.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 22 | 43.92% |
| QLD240119C00110000 | 2022-02-16 2:48PM EDT | 110.00 | 5.70 | 3.60 | 6.80 | 0.00 | - | 2 | 6 | 86.04% |
| QLD240119C00115000 | 2022-07-20 10:16AM EDT | 115.00 | 0.90 | 0.50 | 2.10 | 0.00 | - | 4 | 4 | 58.94% |
| QLD240119C00120000 | 2023-05-18 1:26PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 25.00% |
| QLD240119C00140000 | 2023-04-27 11:38AM EDT | 140.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 46.09% |
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 | 2023-05-12 10:51AM EDT | 20.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| QLD240119P00025000 | 2023-05-17 1:47PM EDT | 25.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 40 | 136 | 25.00% |
| QLD240119P00030000 | 2023-05-25 3:16PM EDT | 30.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 25 | 251 | 25.00% |
| QLD240119P00031000 | 2023-05-19 12:24PM EDT | 31.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QLD240119P00032000 | 2023-05-30 11:45AM EDT | 32.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| QLD240119P00033000 | 2023-05-26 9:50AM EDT | 33.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| QLD240119P00034000 | 2023-05-24 3:03PM EDT | 34.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| QLD240119P00035000 | 2023-06-01 11:06AM EDT | 35.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 12.50% |
| QLD240119P00036000 | 2023-04-06 11:23AM EDT | 36.00 | 3.10 | 2.35 | 2.70 | 0.00 | - | 1 | 11 | 68.97% |
| QLD240119P00037000 | 2023-05-31 1:55PM EDT | 37.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QLD240119P00038000 | 2023-05-30 11:16AM EDT | 38.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| QLD240119P00039000 | 2023-05-03 3:21PM EDT | 39.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240119P00040000 | 2023-05-26 1:21PM EDT | 40.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 12.50% |
| QLD240119P00041000 | 2023-06-01 11:06AM EDT | 41.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QLD240119P00042000 | 2023-05-19 11:39AM EDT | 42.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QLD240119P00043000 | 2023-05-23 10:11AM EDT | 43.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| QLD240119P00044000 | 2023-05-26 1:12PM EDT | 44.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 6.25% |
| QLD240119P00045000 | 2023-05-31 10:36AM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| QLD240119P00047000 | 2023-05-17 2:34PM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 200 | 86 | 6.25% |
| QLD240119P00048000 | 2023-05-26 12:43PM EDT | 48.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,600 | 914 | 6.25% |
| QLD240119P00049000 | 2022-12-30 2:25PM EDT | 49.00 | 16.20 | 9.40 | 9.90 | 0.00 | - | 2 | 2 | 83.35% |
| QLD240119P00050000 | 2023-05-26 3:59PM EDT | 50.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 216 | 152 | 6.25% |
| QLD240119P00051000 | 2023-05-18 2:55PM EDT | 51.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| QLD240119P00055000 | 2023-05-26 2:46PM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QLD240119P00058000 | 2023-05-26 1:37PM EDT | 58.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| QLD240119P00060000 | 2023-05-26 10:41AM EDT | 60.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| QLD240119P00065000 | 2023-04-21 12:33PM EDT | 65.00 | 17.70 | 12.70 | 13.20 | 0.00 | - | 335 | 101 | 49.94% |
| QLD240119P00070000 | 2022-12-29 3:23PM EDT | 70.00 | 34.90 | 26.50 | 27.40 | 0.00 | - | 1 | 0 | 105.04% |
| QLD240119P00073000 | 2022-10-10 3:56PM EDT | 73.00 | 36.82 | 37.50 | 38.70 | 0.00 | - | 5 | 0 | 155.25% |
| QLD240119P00075000 | 2023-05-30 9:33AM EDT | 75.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 0.00% |
| QLD240119P00079000 | 2021-11-10 7:50AM EDT | 79.00 | 19.75 | 17.00 | 20.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240119P00080000 | 2022-10-10 3:56PM EDT | 80.00 | 43.67 | 44.30 | 45.70 | 0.00 | - | 4 | 0 | 162.87% |
| QLD240119P00082000 | 2022-10-13 3:05PM EDT | 82.00 | 45.07 | 38.10 | 41.00 | 0.00 | - | - | 0 | 123.41% |
| QLD240119P00085000 | 2022-10-24 3:47PM EDT | 85.00 | 45.57 | 42.60 | 44.30 | 0.00 | - | - | 0 | 131.49% |
| QLD240119P00089000 | 2022-03-07 3:42PM EDT | 89.00 | 36.10 | 27.70 | 30.80 | 0.00 | - | 1 | 0 | 34.23% |
| QLD240119P00090000 | 2022-10-10 3:34PM EDT | 90.00 | 53.58 | 54.50 | 55.80 | 0.00 | - | 1 | 0 | 173.72% |
| QLD240119P00092000 | 2022-03-14 3:52PM EDT | 92.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240119P00095000 | 2022-09-15 2:08PM EDT | 95.00 | 51.20 | 58.90 | 61.50 | 0.00 | - | 2 | 0 | 178.39% |
| QLD240119P00120000 | 2021-12-17 10:41AM EDT | 120.00 | 48.10 | 48.00 | 52.40 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240119P00125000 | 2022-03-08 2:04PM EDT | 125.00 | 65.70 | 56.00 | 60.20 | 0.00 | - | 1 | 3 | 0.00% |
| QLD240119P00140000 | 2022-01-20 4:37PM EDT | 140.00 | 68.30 | 74.70 | 78.60 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.