Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
88,61+2,57 (+2,99%)
Al cierre: 04:00PM EST
88,59 -0,02 (-0,02%)
Después del cierre: 07:55PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240419C000300002024-02-09 11:55AM EST30.0055.3256.9060.800.00-968148.63%
QLD240419C000400002023-12-13 2:01PM EST40.0033.2433.7038.500.00-200.00%
QLD240419C000450002024-01-31 2:52PM EST45.0035.8041.6046.400.00-5108105.66%
QLD240419C000500002024-02-26 10:06AM EST50.0035.6037.3041.000.00-520997.36%
QLD240419C000510002023-12-19 3:36PM EST51.0025.8624.5029.000.00--10.00%
QLD240419C000530002023-10-31 10:09AM EST53.008.8015.7018.100.00-120.00%
QLD240419C000540002023-12-19 3:45PM EST54.0022.9322.8025.200.00-9110.00%
QLD240419C000550002024-02-15 2:42PM EST55.0030.2132.3036.100.00-16085.06%
QLD240419C000560002023-09-22 10:45AM EST56.0010.518.809.100.00--10.00%
QLD240419C000570002024-01-17 2:40PM EST57.0018.6824.6029.000.00-120.00%
QLD240419C000580002024-01-19 2:45PM EST58.0022.9023.2028.000.00-1310.00%
QLD240419C000590002024-02-14 11:38AM EST59.0024.7028.1032.500.00-1177.34%
QLD240419C000600002024-03-01 12:18PM EST60.0028.1727.5031.20+1.97+7.52%57276.03%
QLD240419C000610002023-12-13 10:52AM EST61.0014.1014.2018.800.00-230.00%
QLD240419C000620002023-12-15 11:45AM EST62.0014.6914.9016.100.00-1100.00%
QLD240419C000630002024-01-22 10:32AM EST63.0018.7017.0019.600.00-170.00%
QLD240419C000640002024-02-23 9:46AM EST64.0023.3223.5027.200.00-2665.77%
QLD240419C000650002024-02-22 2:11PM EST65.0020.9522.3024.800.00-15023972.24%
QLD240419C000660002024-02-28 12:50PM EST66.0019.6721.0025.000.00-203552.20%
QLD240419C000670002024-02-09 2:31PM EST67.0020.0220.0024.500.00-105756.27%
QLD240419C000680002024-02-13 2:13PM EST68.0013.8619.0023.400.00-1552.83%
QLD240419C000690002024-03-01 12:18PM EST69.0019.5118.5022.50+3.11+18.96%108756.49%
QLD240419C000700002024-03-01 3:43PM EST70.0019.2017.1022.00+2.20+12.94%65154.93%
QLD240419C000710002024-02-08 2:37PM EST71.0014.4116.8021.000.00-75158.01%
QLD240419C000720002024-03-01 12:37PM EST72.0014.9015.7019.70+0.95+6.81%117052.39%
QLD240419C000730002024-03-01 1:29PM EST73.0016.5815.1018.70+5.72+52.67%14352.81%
QLD240419C000740002024-02-13 2:55PM EST74.0010.0014.0018.000.00-11751.59%
QLD240419C000750002024-02-28 11:49AM EST75.0011.4014.0016.300.00-1055650.90%
QLD240419C000760002024-03-01 11:41AM EST76.0013.0013.1015.10+5.20+66.67%15259.06%
QLD240419C000770002024-01-30 12:41PM EST77.008.068.6010.700.00-150.00%
QLD240419C000780002024-02-29 11:31AM EST78.009.4011.1012.700.00-445148.98%
QLD240419C000790002024-02-13 3:02PM EST79.006.2010.6012.200.00-1451.20%
QLD240419C000800002024-03-01 3:36PM EST80.0010.5510.2011.00+2.65+33.54%421,06046.24%
QLD240419C000810002024-03-01 1:17PM EST81.009.209.1010.10+4.90+113.95%24144.24%
QLD240419C000820002024-02-29 10:13AM EST82.006.208.209.000.00-24240.28%
QLD240419C000830002024-02-29 3:18PM EST83.005.907.608.400.00-192640.81%
QLD240419C000840002024-02-29 3:18PM EST84.005.156.707.600.00-243739.33%
QLD240419C000850002024-03-01 1:19PM EST85.006.286.007.00+1.53+32.21%521739.36%
QLD240419C000900002024-03-01 3:00PM EST90.003.803.503.70+1.30+52.00%4826833.42%
QLD240419C000950002024-03-01 2:22PM EST95.001.801.651.80+0.80+80.00%4911731.71%
QLD240419C001000002024-03-01 3:01PM EST100.000.800.700.80+0.40+100.00%188031.18%
QLD240419C001050002024-03-01 2:50PM EST105.000.380.301.00+0.11+40.74%2210341.85%
Ventaspara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240419P000300002024-01-23 3:50PM EST30.000.050.000.500.00-23149.80%
QLD240419P000350002024-01-26 11:55AM EST35.000.200.000.500.00-1013129.88%
QLD240419P000400002024-01-18 3:49PM EST40.000.180.000.500.00-1032112.70%
QLD240419P000450002024-01-19 3:51PM EST45.000.200.050.250.00-13789.84%
QLD240419P000500002024-02-26 2:35PM EST50.000.100.050.300.00-141379.20%
QLD240419P000510002024-02-26 10:26AM EST51.000.070.050.300.00-16776.76%
QLD240419P000520002024-02-26 1:05PM EST52.000.200.000.300.00-51972.56%
QLD240419P000530002024-02-26 1:07PM EST53.000.150.000.300.00-42870.31%
QLD240419P000540002024-02-26 10:23AM EST54.000.160.000.300.00-2867.97%
QLD240419P000550002024-02-12 10:36AM EST55.000.380.050.350.00-35768.95%
QLD240419P000560002024-02-26 1:29PM EST56.000.200.000.350.00-1665.23%
QLD240419P000570002024-01-18 10:21AM EST57.000.780.002.350.00-11094.58%
QLD240419P000580002024-01-23 2:59PM EST58.000.500.050.350.00-12962.21%
QLD240419P000590002024-03-01 10:24AM EST59.000.220.100.30-0.03-12.00%12560.06%
QLD240419P000600002024-02-28 9:39AM EST60.000.500.000.400.00-28357.91%
QLD240419P000610002023-11-22 9:57AM EST61.002.941.451.700.00-12590.53%
QLD240419P000620002024-01-12 9:58AM EST62.001.240.002.500.00-56181.64%
QLD240419P000630002024-02-22 12:48PM EST63.000.350.050.250.00-13853.81%
QLD240419P000640002024-03-01 12:33PM EST64.000.300.100.45-0.20-40.00%17652.73%
QLD240419P000650002024-03-01 1:25PM EST65.000.210.100.35-0.09-30.00%126753.17%
QLD240419P000660002024-02-09 9:59AM EST66.001.500.050.550.00-11956.49%
QLD240419P000670002024-02-27 3:50PM EST67.000.430.200.500.00-22052.98%
QLD240419P000680002024-02-27 2:44PM EST68.000.460.200.450.00-13449.46%
QLD240419P000690002024-02-23 3:22PM EST69.000.630.100.500.00-32048.51%
QLD240419P000700002024-03-01 3:26PM EST70.000.400.150.45-0.17-29.82%35345.12%
QLD240419P000710002024-02-29 9:51AM EST71.000.570.200.550.00-2545.22%
QLD240419P000720002024-03-01 10:24AM EST72.000.590.250.60-0.21-26.25%11443.99%
QLD240419P000730002024-02-05 9:51AM EST73.001.670.400.650.00-14942.68%
QLD240419P000740002024-02-28 3:05PM EST74.000.970.500.750.00-14042.16%
QLD240419P000750002024-03-01 1:25PM EST75.000.660.500.75-0.39-37.14%25539.84%
QLD240419P000760002024-03-01 12:33PM EST76.000.870.701.05-0.41-32.03%12541.94%
QLD240419P000770002024-03-01 1:19PM EST77.000.970.651.00-0.53-35.33%12438.82%
QLD240419P000780002024-03-01 11:40AM EST78.001.130.801.10-0.53-31.93%51137.67%
QLD240419P000790002024-03-01 3:30PM EST79.001.170.951.20-0.60-33.90%1336.38%
QLD240419P000800002024-03-01 3:28PM EST80.001.301.151.35-0.72-35.64%11535.52%
QLD240419P000810002024-02-29 11:40AM EST81.002.401.301.600.00-35135.52%
QLD240419P000820002024-02-28 11:09AM EST82.002.751.601.800.00-1634.73%
QLD240419P000830002024-03-01 12:04PM EST83.002.071.802.10-1.16-35.91%52034.64%
QLD240419P000840002024-03-01 3:23PM EST84.002.251.852.25-1.48-39.68%2532.96%
QLD240419P000850002024-03-01 3:35PM EST85.002.502.002.70-1.40-35.90%273733.64%
QLD240419P000900002024-03-01 3:23PM EST90.004.774.504.80-1.63-25.47%11031.18%
QLD240419P000950002024-02-28 9:50AM EST95.0011.107.209.600.00-10043.73%