Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.726,55 -1.267,82 (-2,11%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719C00035000 | 2024-02-09 3:56PM EDT | 35.00 | 49.50 | 49.00 | 53.50 | 0.00 | - | 3 | 38 | 191.43% |
| QLD240719C00040000 | 2024-01-05 4:22PM EDT | 40.00 | 31.70 | 41.30 | 46.00 | 0.00 | - | 10 | 10 | 123.58% |
| QLD240719C00045000 | 2024-01-16 12:27PM EDT | 45.00 | 32.12 | 38.00 | 42.30 | 0.00 | - | 2 | 4 | 130.18% |
| QLD240719C00050000 | 2024-04-24 11:56AM EDT | 50.00 | 30.40 | 30.20 | 35.00 | 0.00 | - | 4 | 10 | 72.27% |
| QLD240719C00055000 | 2024-01-04 11:59AM EDT | 55.00 | 19.90 | 27.20 | 32.00 | 0.00 | - | - | 1 | 90.09% |
| QLD240719C00057000 | 2023-12-01 11:57AM EDT | 57.00 | 15.30 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240719C00060000 | 2024-04-05 1:47PM EDT | 60.00 | 27.77 | 21.00 | 24.90 | 0.00 | - | 1 | 7 | 55.54% |
| QLD240719C00062000 | 2024-04-05 3:32PM EDT | 62.00 | 25.44 | 19.00 | 23.00 | 0.00 | - | 2 | 0 | 51.81% |
| QLD240719C00063000 | 2023-12-28 3:23PM EDT | 63.00 | 17.80 | 19.90 | 23.50 | 0.00 | - | - | 1 | 68.85% |
| QLD240719C00064000 | 2023-12-11 1:12PM EDT | 64.00 | 12.11 | 13.50 | 18.20 | 0.00 | - | - | 2 | 34.62% |
| QLD240719C00065000 | 2024-04-11 2:30PM EDT | 65.00 | 24.27 | 16.30 | 19.40 | 0.00 | - | 1 | 21 | 60.60% |
| QLD240719C00068000 | 2024-01-09 12:39PM EDT | 68.00 | 10.93 | 16.50 | 20.80 | 0.00 | - | 20 | 20 | 72.33% |
| QLD240719C00069000 | 2024-01-03 10:55AM EDT | 69.00 | 10.00 | 15.20 | 19.80 | 0.00 | - | - | 2 | 68.19% |
| QLD240719C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 15.03 | 12.60 | 14.90 | 0.00 | - | 4 | 12 | 52.25% |
| QLD240719C00071000 | 2023-12-13 11:23AM EDT | 71.00 | 9.15 | 8.50 | 11.20 | 0.00 | - | 1 | 2 | 22.61% |
| QLD240719C00072000 | 2024-04-25 10:08AM EDT | 72.00 | 9.89 | 10.50 | 13.60 | 0.00 | - | 1 | 9 | 52.56% |
| QLD240719C00073000 | 2024-04-19 1:14PM EDT | 73.00 | 8.58 | 10.00 | 12.70 | 0.00 | - | 1 | 37 | 50.59% |
| QLD240719C00074000 | 2024-02-06 11:17AM EDT | 74.00 | 12.50 | 15.50 | 19.90 | 0.00 | - | 174 | 57 | 90.80% |
| QLD240719C00075000 | 2024-04-19 1:01PM EDT | 75.00 | 7.35 | 8.60 | 11.10 | 0.00 | - | 5 | 42 | 47.93% |
| QLD240719C00076000 | 2024-04-23 3:34PM EDT | 76.00 | 8.47 | 7.70 | 10.30 | 0.00 | - | 3 | 4 | 46.47% |
| QLD240719C00077000 | 2024-04-25 1:37PM EDT | 77.00 | 6.90 | 7.60 | 9.70 | 0.00 | - | 9 | 87 | 46.30% |
| QLD240719C00078000 | 2024-04-19 9:47AM EDT | 78.00 | 6.97 | 7.60 | 9.00 | 0.00 | - | 2 | 62 | 45.31% |
| QLD240719C00079000 | 2024-04-24 9:47AM EDT | 79.00 | 7.66 | 7.10 | 8.50 | 0.00 | - | 1 | 5 | 45.53% |
| QLD240719C00080000 | 2024-04-19 11:12AM EDT | 80.00 | 5.70 | 5.40 | 7.30 | 0.00 | - | 10 | 77 | 41.02% |
| QLD240719C00081000 | 2024-04-22 9:30AM EDT | 81.00 | 4.10 | 6.00 | 7.00 | 0.00 | - | 1 | 15 | 42.27% |
| QLD240719C00082000 | 2024-04-25 10:34AM EDT | 82.00 | 3.80 | 5.50 | 6.30 | 0.00 | - | 1 | 42 | 40.78% |
| QLD240719C00083000 | 2024-04-04 12:37PM EDT | 83.00 | 9.30 | 4.20 | 5.80 | 0.00 | - | 1 | 22 | 40.43% |
| QLD240719C00084000 | 2024-04-19 12:48PM EDT | 84.00 | 3.50 | 4.40 | 5.40 | 0.00 | - | 2 | 45 | 40.56% |
| QLD240719C00085000 | 2024-04-25 9:57AM EDT | 85.00 | 3.52 | 4.10 | 4.90 | 0.00 | - | 47 | 87 | 39.89% |
| QLD240719C00090000 | 2024-04-26 10:49AM EDT | 90.00 | 2.58 | 2.00 | 2.80 | +0.28 | +12.17% | 53 | 126 | 36.71% |
| QLD240719C00095000 | 2024-04-24 3:00PM EDT | 95.00 | 1.05 | 1.10 | 2.05 | 0.00 | - | 16 | 91 | 39.51% |
| QLD240719C00100000 | 2024-04-26 1:55PM EDT | 100.00 | 1.20 | 0.45 | 1.30 | +0.20 | +20.00% | 5 | 56 | 39.77% |
| QLD240719C00105000 | 2024-04-25 1:59PM EDT | 105.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | 10 | 81 | 38.53% |
| QLD240719C00110000 | 2024-04-03 9:54AM EDT | 110.00 | 0.47 | 0.00 | 2.30 | 0.00 | - | 50 | 25 | 61.46% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719P00035000 | 2024-02-15 12:06PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 80.47% |
| QLD240719P00040000 | 2024-04-23 2:01PM EDT | 40.00 | 0.24 | 0.05 | 0.15 | 0.00 | - | 1 | 20 | 68.75% |
| QLD240719P00045000 | 2024-04-26 1:43PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | -0.10 | -33.33% | 2 | 29 | 58.40% |
| QLD240719P00050000 | 2024-04-25 2:52PM EDT | 50.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 57.13% |
| QLD240719P00055000 | 2024-04-26 1:43PM EDT | 55.00 | 0.44 | 0.35 | 0.65 | -0.05 | -10.20% | 3 | 20 | 54.79% |
| QLD240719P00056000 | 2023-12-06 4:26PM EDT | 56.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 84.52% |
| QLD240719P00057000 | 2024-03-26 9:41AM EDT | 57.00 | 1.21 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 67.77% |
| QLD240719P00058000 | 2024-04-26 2:58PM EDT | 58.00 | 0.50 | 0.20 | 1.05 | -1.67 | -76.96% | 3 | 7 | 51.42% |
| QLD240719P00060000 | 2024-04-26 3:06PM EDT | 60.00 | 0.60 | 0.55 | 0.90 | -0.40 | -40.00% | 1 | 9 | 52.15% |
| QLD240719P00061000 | 2024-04-04 12:54PM EDT | 61.00 | 0.61 | 0.35 | 1.00 | 0.00 | - | 1 | 1 | 51.56% |
| QLD240719P00062000 | 2024-04-09 9:36AM EDT | 62.00 | 0.75 | 0.65 | 0.70 | 0.00 | - | 4 | 26 | 44.68% |
| QLD240719P00063000 | 2024-02-08 1:03PM EDT | 63.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | - | 53 | 55.64% |
| QLD240719P00065000 | 2024-04-04 12:50PM EDT | 65.00 | 0.81 | 0.55 | 1.30 | 0.00 | - | 1 | 129 | 46.88% |
| QLD240719P00066000 | 2024-02-23 2:12PM EDT | 66.00 | 1.82 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 63.06% |
| QLD240719P00067000 | 2024-03-26 9:41AM EDT | 67.00 | 1.70 | 0.65 | 3.10 | 0.00 | - | 1 | 21 | 60.41% |
| QLD240719P00068000 | 2024-04-03 11:20AM EDT | 68.00 | 1.00 | 0.95 | 1.40 | 0.00 | - | 5 | 92 | 41.43% |
| QLD240719P00070000 | 2024-04-23 10:27AM EDT | 70.00 | 2.41 | 1.05 | 2.05 | 0.00 | - | 20 | 41 | 43.31% |
| QLD240719P00071000 | 2024-03-01 12:47PM EDT | 71.00 | 2.00 | 0.40 | 1.70 | 0.00 | - | 1 | 1 | 37.72% |
| QLD240719P00072000 | 2024-04-17 2:52PM EDT | 72.00 | 3.39 | 1.55 | 2.50 | 0.00 | - | 15 | 15 | 42.37% |
| QLD240719P00073000 | 2024-04-19 10:26AM EDT | 73.00 | 3.41 | 1.60 | 2.65 | 0.00 | - | 1 | 21 | 41.09% |
| QLD240719P00074000 | 2024-02-29 12:20PM EDT | 74.00 | 1.31 | 0.70 | 2.15 | 0.00 | - | 2 | 5 | 34.57% |
| QLD240719P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 4.80 | 2.15 | 4.60 | 0.00 | - | 1 | 71 | 50.32% |
| QLD240719P00076000 | 2024-02-02 12:50PM EDT | 76.00 | 4.11 | 0.65 | 4.10 | 0.00 | - | 1 | 3 | 43.87% |
| QLD240719P00077000 | 2024-02-21 11:23AM EDT | 77.00 | 4.70 | 0.30 | 4.50 | 0.00 | - | 2 | 4 | 43.77% |
| QLD240719P00078000 | 2023-12-07 4:54PM EDT | 78.00 | 11.60 | 8.00 | 10.60 | 0.00 | - | 1 | 1 | 73.03% |
| QLD240719P00079000 | 2024-04-26 10:43AM EDT | 79.00 | 4.11 | 3.30 | 4.60 | -2.91 | -41.45% | 20 | 45 | 38.45% |
| QLD240719P00080000 | 2024-04-25 10:09AM EDT | 80.00 | 6.90 | 3.10 | 4.90 | 0.00 | - | 1 | 28 | 37.31% |
| QLD240719P00081000 | 2024-04-18 12:33PM EDT | 81.00 | 6.27 | 4.20 | 5.40 | 0.00 | - | 1 | 4 | 37.32% |
| QLD240719P00082000 | 2024-04-22 10:04AM EDT | 82.00 | 8.30 | 4.50 | 5.80 | 0.00 | - | 7 | 2 | 36.50% |
| QLD240719P00084000 | 2024-04-19 2:44PM EDT | 84.00 | 10.50 | 5.90 | 7.40 | 0.00 | - | 5 | 53 | 39.49% |
| QLD240719P00085000 | 2024-04-23 9:30AM EDT | 85.00 | 9.45 | 5.40 | 7.50 | 0.00 | - | 1 | 17 | 36.24% |
| QLD240719P00090000 | 2024-03-22 1:27PM EDT | 90.00 | 6.85 | 13.30 | 17.50 | 0.00 | - | 3 | 3 | 66.19% |
| QLD240719P00100000 | 2024-04-23 10:38AM EDT | 100.00 | 21.10 | 16.00 | 20.20 | 0.00 | - | 1 | 1 | 46.58% |
| QLD240719P00110000 | 2024-03-22 1:27PM EDT | 110.00 | 22.00 | 31.70 | 36.50 | 0.00 | - | 3 | 3 | 90.06% |
© 2024 Yahoo. Todos los derechos reservados.