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
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD250117C000200002024-02-01 10:01AM EST20.0058.7566.0071.000.00-2127129.08%
QLD250117C000250002024-03-01 3:21PM EST25.0063.8061.6066.50+2.57+4.20%18174.46%
QLD250117C000300002024-03-01 3:34PM EST30.0058.9856.5061.50+2.25+3.97%123462.94%
QLD250117C000340002023-12-28 9:47AM EST34.0042.5045.6050.500.00-160.00%
QLD250117C000350002024-03-01 2:10PM EST35.0054.6052.0056.80+19.73+56.58%11062.84%
QLD250117C000360002024-01-17 3:18PM EST36.0039.8046.0051.000.00-290.00%
QLD250117C000370002024-01-16 9:39AM EST37.0039.6845.6050.500.00-110.00%
QLD250117C000390002023-12-26 9:38AM EST39.0039.4241.1046.000.00-120.00%
QLD250117C000400002024-03-01 3:34PM EST40.0050.0347.5052.50+3.13+6.67%1122962.67%
QLD250117C000410002023-03-29 9:31AM EST41.0013.7015.9017.300.00-220.00%
QLD250117C000420002023-10-27 12:14PM EST42.0018.7029.6031.000.00-1000.00%
QLD250117C000430002023-05-03 2:35PM EST43.0014.7122.3024.200.00-220.00%
QLD250117C000450002024-02-23 9:41AM EST45.0043.5043.1048.000.00-17060.02%
QLD250117C000460002023-07-13 2:25PM EST46.0027.6022.3024.600.00-220.00%
QLD250117C000470002023-12-19 2:42PM EST47.0032.3930.5035.300.00-1050.00%
QLD250117C000480002023-12-19 2:42PM EST48.0031.5530.0033.500.00-10100.00%
QLD250117C000490002023-11-20 11:35AM EST49.0024.9327.3031.900.00-290.00%
QLD250117C000500002024-03-01 3:24PM EST50.0042.1838.6038.50+12.28+41.07%1610.00%
QLD250117C000510002023-12-13 1:54PM EST51.0025.8526.5030.900.00-1400.00%
QLD250117C000520002024-01-16 10:04AM EST52.0026.7532.6037.500.00-303039.99%
QLD250117C000530002023-12-19 2:37PM EST53.0027.5226.0029.500.00-11150.00%
QLD250117C000540002024-02-05 12:36PM EST54.0032.1035.0040.000.00-1053.30%
QLD250117C000550002023-12-27 10:05AM EST55.0026.8827.5031.900.00-28490.00%
QLD250117C000560002023-12-20 9:30AM EST56.0024.400.000.000.00-1520.00%
QLD250117C000570002024-02-23 1:09PM EST57.0032.5734.7037.500.00-815558.07%
QLD250117C000600002024-02-20 12:28PM EST60.0026.0031.3035.000.00-216553.63%
QLD250117C000620002024-01-03 11:35AM EST62.0018.6724.5029.000.00-41539.22%
QLD250117C000630002023-11-13 3:37PM EST63.0013.4016.5019.300.00-120.00%
QLD250117C000640002023-11-13 3:48PM EST64.0012.9016.0018.600.00-550.00%
QLD250117C000650002024-02-14 10:19AM EST65.0025.3526.1031.000.00-1013058.83%
QLD250117C000660002023-11-13 3:46PM EST66.0012.0014.6017.300.00-440.00%
QLD250117C000670002024-01-17 1:48PM EST67.0015.7520.5025.000.00-11438.06%
QLD250117C000680002024-01-18 10:58AM EST68.0017.2219.5024.400.00-3438.61%
QLD250117C000690002024-01-18 10:49AM EST69.0017.3019.1023.900.00-1439.49%
QLD250117C000700002024-02-23 1:57PM EST70.0022.1122.7027.500.00-145856.62%
QLD250117C000720002024-01-22 9:30AM EST72.0017.600.000.000.00-1190.00%
QLD250117C000730002024-02-28 12:50PM EST73.0019.7820.6025.000.00-203053.55%
QLD250117C000740002023-12-13 3:12PM EST74.0010.6012.1013.500.00-3110.00%
QLD250117C000750002024-02-13 10:17AM EST75.0016.1020.5024.000.00-516053.85%
QLD250117C000760002024-02-16 10:35AM EST76.0016.8518.6023.000.00-104052.19%
QLD250117C000770002024-01-19 1:00PM EST77.0012.6113.5018.400.00-14837.92%
QLD250117C000780002024-01-19 9:30AM EST78.0012.1013.0018.000.00-11538.54%
QLD250117C000790002024-02-29 10:11AM EST79.0016.7017.3021.000.00-101650.61%
QLD250117C000800002024-03-01 12:50PM EST80.0017.5017.3020.50+4.50+34.62%1059850.60%
QLD250117C000820002024-02-13 11:05AM EST82.0011.8615.8019.500.00-11250.47%
QLD250117C000830002024-03-01 9:30AM EST83.0012.1014.3018.50-1.05-7.98%61248.74%
QLD250117C000840002024-02-16 10:35AM EST84.0012.1513.5018.000.00-101548.62%
QLD250117C000850002024-03-01 1:42PM EST85.0014.9014.6017.50+1.20+8.76%1227648.46%
QLD250117C000900002024-02-29 12:17PM EST90.0010.2511.0015.000.00-1097047.25%
QLD250117C000950002024-03-01 1:14PM EST95.009.599.1012.50+1.43+17.52%510345.37%
QLD250117C001000002024-03-01 3:24PM EST100.008.987.5010.50+3.48+63.27%113444.32%
QLD250117C001050002024-02-26 9:42AM EST105.005.005.409.000.00-56944.15%
QLD250117C001100002024-02-27 1:00PM EST110.003.954.006.200.00-15139.19%
QLD250117C001150002024-03-01 2:28PM EST115.003.802.756.50+0.50+15.15%41043.62%
QLD250117C001200002024-02-09 10:46AM EST120.002.202.103.000.00--134.02%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD250117P000200002024-02-21 11:06AM EST20.000.250.000.400.00-11176.47%
QLD250117P000250002023-11-06 11:21AM EST25.000.850.005.000.00-133111.79%
QLD250117P000300002024-02-12 11:12AM EST30.000.500.001.000.00-102065.97%
QLD250117P000320002023-08-16 1:17PM EST32.002.001.551.850.00-1782.13%
QLD250117P000350002023-11-30 11:05AM EST35.001.440.005.000.00-103384.52%
QLD250117P000360002023-11-10 1:50PM EST36.001.700.005.000.00-3282.29%
QLD250117P000380002023-12-19 12:27PM EST38.001.150.901.500.00-4463.79%
QLD250117P000390002023-11-13 3:35PM EST39.002.210.303.800.00-25071.63%
QLD250117P000400002024-02-20 10:30AM EST40.001.000.000.950.00-18957.13%
QLD250117P000410002023-07-13 12:05PM EST41.002.953.304.200.00-5582.51%
QLD250117P000420002024-03-01 1:14PM EST42.000.730.002.50+0.06+8.96%55557.81%
QLD250117P000430002024-02-07 10:17AM EST43.001.050.005.000.00-61168.41%
QLD250117P000440002023-12-19 9:30AM EST44.001.450.852.050.00-1356.89%
QLD250117P000450002024-02-27 1:43PM EST45.000.770.002.700.00-57354.32%
QLD250117P000460002023-11-14 11:07AM EST46.003.200.054.800.00-101662.56%
QLD250117P000470002023-11-21 11:01AM EST47.003.130.354.000.00-1658.89%
QLD250117P000480002023-11-09 2:08PM EST48.004.380.654.300.00-1459.68%
QLD250117P000490002023-10-05 11:57AM EST49.006.204.605.100.00-63774.10%
QLD250117P000500002024-03-01 1:14PM EST50.001.320.752.00-0.28-17.50%55652.86%
QLD250117P000510002024-02-12 2:29PM EST51.002.000.052.600.00-1655.90%
QLD250117P000520002023-11-30 10:57AM EST52.003.801.005.900.00-1360.05%
QLD250117P000530002024-01-04 9:48AM EST53.004.101.903.800.00-110654.57%
QLD250117P000540002023-12-22 11:16AM EST54.003.600.152.850.00-1853.06%
QLD250117P000550002024-02-05 3:50PM EST55.002.690.805.000.00-213951.90%
QLD250117P000560002024-02-20 11:03AM EST56.002.201.355.000.00-11152.14%
QLD250117P000570002024-01-19 10:28AM EST57.003.410.855.500.00-1350.67%
QLD250117P000580002024-02-01 11:12AM EST58.003.700.055.000.00-1359.18%
QLD250117P000590002024-02-06 10:19AM EST59.003.301.255.000.00-11457.57%
QLD250117P000600002024-02-13 10:03AM EST60.003.501.705.000.00-112955.98%
QLD250117P000610002024-02-20 11:24AM EST61.004.001.855.500.00-11456.84%
QLD250117P000620002024-02-26 1:12PM EST62.003.100.655.500.00-1355.25%
QLD250117P000630002023-11-07 2:09PM EST63.009.266.907.600.00-2261.60%
QLD250117P000640002024-02-21 10:37AM EST64.004.500.905.500.00-1552.14%
QLD250117P000650002024-01-22 9:35AM EST65.005.050.000.000.00-1701206.25%
QLD250117P000660002024-02-29 11:45AM EST66.004.001.156.000.00-1751.28%
QLD250117P000680002023-12-05 12:15PM EST68.009.706.609.000.00--155.63%
QLD250117P000690002023-11-27 12:24PM EST69.009.656.108.400.00--251.81%
QLD250117P000700002024-01-31 3:04PM EST70.006.703.500.000.00-1176.25%
QLD250117P000730002023-12-15 10:40AM EST73.009.807.609.200.00-1152.87%
QLD250117P000750002024-01-25 9:45AM EST75.007.205.108.200.00-3646.02%
QLD250117P000770002024-02-15 2:26PM EST77.008.005.208.500.00-3743.96%
QLD250117P000780002024-01-19 12:27PM EST78.009.906.0011.000.00-2250.98%
QLD250117P000800002024-02-23 10:16AM EST80.007.505.809.500.00-27342.64%
QLD250117P000810002024-01-26 9:54AM EST81.0010.206.2011.000.00-1145.99%
QLD250117P000850002024-02-12 9:44AM EST85.0010.509.0011.500.00-4410040.93%
QLD250117P000900002024-02-09 10:25AM EST90.0013.259.3013.500.00-21038.45%
QLD250117P000950002023-07-18 1:17PM EST95.0026.6033.7036.000.00-2494.82%
QLD250117P001000002024-01-03 2:05PM EST100.0028.5017.9022.400.00-67245.89%