Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.609,31 +913,70 (+1,48%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116C00030000 | 2024-07-25 3:50PM EDT | 30.00 | 63.60 | 61.50 | 66.50 | 0.00 | - | 1 | 33 | 67.16% |
| QLD260116C00035000 | 2024-06-20 1:08PM EDT | 35.00 | 67.50 | 62.00 | 67.00 | 0.00 | - | 2 | 23 | 97.51% |
| QLD260116C00040000 | 2024-07-25 10:52AM EDT | 40.00 | 55.00 | 53.10 | 57.50 | 0.00 | - | 1 | 10 | 61.49% |
| QLD260116C00045000 | 2023-10-26 9:53AM EDT | 45.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | - | 0 | 0.00% |
| QLD260116C00050000 | 2024-07-24 2:27PM EDT | 50.00 | 47.70 | 44.50 | 49.50 | 0.00 | - | 25 | 5 | 56.46% |
| QLD260116C00052000 | 2024-07-09 3:38PM EDT | 52.00 | 59.20 | 43.10 | 48.00 | 0.00 | - | 5 | 7 | 56.23% |
| QLD260116C00054000 | 2023-10-31 12:14PM EDT | 54.00 | 16.50 | 22.50 | 27.50 | 0.00 | - | - | 4 | 0.00% |
| QLD260116C00055000 | 2023-10-30 10:25AM EDT | 55.00 | 16.80 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 0.00% |
| QLD260116C00057000 | 2023-09-26 3:54PM EDT | 57.00 | 16.94 | 12.10 | 15.40 | 0.00 | - | 1 | 5 | 0.00% |
| QLD260116C00058000 | 2023-10-26 9:30AM EDT | 58.00 | 15.00 | 20.50 | 25.40 | 0.00 | - | 3 | 0 | 0.00% |
| QLD260116C00059000 | 2024-03-01 4:50PM EDT | 59.00 | 35.30 | 34.00 | 38.70 | 0.00 | - | 3 | 0 | 47.72% |
| QLD260116C00060000 | 2024-04-16 9:37AM EDT | 60.00 | 31.50 | 34.50 | 39.50 | 0.00 | - | 2 | 4 | 53.24% |
| QLD260116C00061000 | 2024-05-28 3:03PM EDT | 61.00 | 37.77 | 43.50 | 47.50 | 0.00 | - | 2 | 2 | 75.98% |
| QLD260116C00062000 | 2023-10-30 3:22PM EDT | 62.00 | 14.10 | 18.50 | 23.50 | 0.00 | - | 8 | 38 | 0.00% |
| QLD260116C00063000 | 2023-10-13 9:42AM EDT | 63.00 | 19.50 | 16.00 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00064000 | 2024-01-12 4:37PM EDT | 64.00 | 23.95 | 30.20 | 34.00 | 0.00 | - | - | 12 | 42.84% |
| QLD260116C00065000 | 2024-06-24 10:28AM EDT | 65.00 | 41.25 | 36.00 | 41.00 | 0.00 | - | 8 | 4 | 59.85% |
| QLD260116C00068000 | 2023-11-15 11:05AM EDT | 68.00 | 20.00 | 18.50 | 23.50 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00070000 | 2024-07-24 1:30PM EDT | 70.00 | 32.11 | 30.00 | 33.50 | 0.00 | - | 8 | 134 | 52.87% |
| QLD260116C00071000 | 2024-06-18 1:34PM EDT | 71.00 | 40.00 | 35.00 | 38.50 | 0.00 | - | 1 | 2 | 63.89% |
| QLD260116C00072000 | 2024-01-02 4:48PM EDT | 72.00 | 18.50 | 19.50 | 24.20 | 0.00 | - | - | 2 | 28.14% |
| QLD260116C00073000 | 2024-04-25 1:40PM EDT | 73.00 | 21.15 | 27.50 | 31.90 | 0.00 | - | - | 2 | 52.86% |
| QLD260116C00074000 | 2024-05-23 9:54AM EDT | 74.00 | 29.30 | 33.50 | 37.70 | 0.00 | - | 1 | 3 | 64.62% |
| QLD260116C00075000 | 2024-07-24 1:27PM EDT | 75.00 | 30.00 | 26.50 | 29.70 | 0.00 | - | 1 | 50 | 49.61% |
| QLD260116C00076000 | 2024-01-26 11:52AM EDT | 76.00 | 21.14 | 22.70 | 25.90 | 0.00 | - | 1 | 1 | 40.65% |
| QLD260116C00077000 | 2024-04-22 12:28PM EDT | 77.00 | 17.80 | 24.20 | 27.80 | 0.00 | - | - | 31 | 47.25% |
| QLD260116C00079000 | 2024-07-12 10:37AM EDT | 79.00 | 37.37 | 24.50 | 27.90 | 0.00 | - | - | 1 | 50.14% |
| QLD260116C00080000 | 2024-07-26 12:05PM EDT | 80.00 | 26.15 | 24.10 | 26.70 | -0.95 | -3.51% | 3 | 653 | 48.27% |
| QLD260116C00081000 | 2024-06-10 3:53PM EDT | 81.00 | 28.20 | 36.50 | 39.20 | 0.00 | - | 5 | 58 | 78.64% |
| QLD260116C00082000 | 2024-04-30 10:46AM EDT | 82.00 | 20.50 | 21.60 | 24.00 | 0.00 | - | 2 | 27 | 43.85% |
| QLD260116C00084000 | 2024-02-21 2:40PM EDT | 84.00 | 16.48 | 20.50 | 25.00 | 0.00 | - | - | 1 | 48.66% |
| QLD260116C00085000 | 2024-07-24 10:12AM EDT | 85.00 | 25.00 | 21.00 | 23.90 | 0.00 | - | 1 | 41 | 47.05% |
| QLD260116C00087000 | 2024-07-22 11:26AM EDT | 87.00 | 26.00 | 19.50 | 22.90 | 0.00 | - | - | 1 | 46.75% |
| QLD260116C00089000 | 2024-05-30 11:55AM EDT | 89.00 | 19.55 | 24.50 | 28.50 | 0.00 | - | 2 | 2 | 57.39% |
| QLD260116C00090000 | 2024-07-26 11:28AM EDT | 90.00 | 19.70 | 18.30 | 21.20 | -0.90 | -4.37% | 6 | 316 | 45.70% |
| QLD260116C00092000 | 2024-07-26 2:22PM EDT | 92.00 | 19.10 | 17.60 | 20.20 | -11.04 | -36.63% | 16 | 2 | 45.24% |
| QLD260116C00094000 | 2024-07-25 12:26PM EDT | 94.00 | 19.21 | 16.60 | 19.30 | 0.00 | - | - | - | 44.95% |
| QLD260116C00095000 | 2024-07-24 1:28PM EDT | 95.00 | 20.00 | 16.10 | 18.90 | 0.00 | - | 5 | 35 | 44.90% |
| QLD260116C00096000 | 2024-07-24 10:57AM EDT | 96.00 | 19.40 | 15.50 | 18.40 | 0.00 | - | 6 | 6 | 44.61% |
| QLD260116C00097000 | 2024-07-24 9:30AM EDT | 97.00 | 19.40 | 15.00 | 18.00 | 0.00 | - | 1 | 3 | 44.52% |
| QLD260116C00098000 | 2024-07-09 11:56AM EDT | 98.00 | 26.28 | 15.10 | 17.50 | 0.00 | - | - | 1 | 44.20% |
| QLD260116C00099000 | 2024-07-11 10:59AM EDT | 99.00 | 25.53 | 14.00 | 17.10 | 0.00 | - | 1 | 3 | 44.08% |
| QLD260116C00100000 | 2024-07-25 9:59AM EDT | 100.00 | 15.50 | 14.10 | 16.60 | 0.00 | - | 1 | 10 | 43.73% |
| QLD260116C00101000 | 2024-07-17 1:41PM EDT | 101.00 | 20.63 | 13.10 | 16.30 | 0.00 | - | - | 3 | 43.81% |
| QLD260116C00102000 | 2024-06-28 10:02AM EDT | 102.00 | 21.30 | 12.60 | 15.80 | 0.00 | - | 2 | 2 | 43.43% |
| QLD260116C00105000 | 2024-07-10 9:56AM EDT | 105.00 | 22.55 | 11.60 | 14.60 | 0.00 | - | 2 | 83 | 42.87% |
| QLD260116C00106000 | 2024-07-25 3:51PM EDT | 106.00 | 12.54 | 11.60 | 14.20 | 0.00 | - | 1 | 3 | 42.65% |
| QLD260116C00107000 | 2024-07-16 9:36AM EDT | 107.00 | 23.30 | 10.50 | 14.00 | 0.00 | - | 2 | 7 | 42.87% |
| QLD260116C00108000 | 2024-07-12 11:24AM EDT | 108.00 | 19.69 | 10.60 | 13.60 | 0.00 | - | - | 3 | 42.63% |
| QLD260116C00110000 | 2024-07-26 1:16PM EDT | 110.00 | 12.30 | 10.50 | 12.90 | -0.20 | -1.60% | 1 | 8 | 42.32% |
| QLD260116C00115000 | 2024-07-23 1:21PM EDT | 115.00 | 12.78 | 9.10 | 12.30 | 0.00 | - | 50 | 80 | 43.92% |
| QLD260116C00120000 | 2024-07-16 10:01AM EDT | 120.00 | 15.54 | 7.50 | 11.50 | 0.00 | - | 1 | 4 | 44.80% |
| QLD260116C00125000 | 2024-07-26 9:53AM EDT | 125.00 | 7.50 | 6.10 | 9.90 | -4.12 | -35.46% | 3 | 31 | 43.58% |
| QLD260116C00130000 | 2024-07-08 2:23PM EDT | 130.00 | 12.62 | 5.00 | 8.90 | 0.00 | - | 2 | 10 | 43.48% |
| QLD260116C00135000 | 2024-07-16 10:01AM EDT | 135.00 | 10.64 | 4.60 | 8.00 | 0.00 | - | 1 | 3 | 43.38% |
| QLD260116C00140000 | 2024-07-11 1:14PM EDT | 140.00 | 8.60 | 3.50 | 6.80 | 0.00 | - | 1 | 6 | 42.29% |
| QLD260116C00145000 | 2024-06-17 12:41PM EDT | 145.00 | 4.10 | 5.00 | 9.00 | 0.00 | - | - | 2 | 49.68% |
| QLD260116C00150000 | 2024-06-27 10:03AM EDT | 150.00 | 5.30 | 2.05 | 6.00 | 0.00 | - | - | 1 | 43.65% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116P00030000 | 2023-10-13 12:52PM EDT | 30.00 | 2.79 | 1.55 | 2.95 | 0.00 | - | 5 | 8 | 74.19% |
| QLD260116P00035000 | 2024-01-04 2:46PM EDT | 35.00 | 0.65 | 1.25 | 2.35 | 0.00 | - | 5 | 7 | 61.08% |
| QLD260116P00040000 | 2024-06-12 3:33PM EDT | 40.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 10 | 5 | 59.01% |
| QLD260116P00045000 | 2023-09-28 1:39PM EDT | 45.00 | 6.84 | 5.50 | 10.50 | 0.00 | - | 8 | 4 | 80.90% |
| QLD260116P00050000 | 2024-07-18 11:17AM EDT | 50.00 | 2.50 | 0.95 | 5.40 | 0.00 | - | 1 | 10 | 60.44% |
| QLD260116P00055000 | 2024-07-25 10:05AM EDT | 55.00 | 3.85 | 1.90 | 4.20 | 0.00 | - | 6 | 42 | 48.26% |
| QLD260116P00057000 | 2024-07-25 10:28AM EDT | 57.00 | 4.20 | 2.10 | 4.80 | 0.00 | - | 1 | 3 | 48.36% |
| QLD260116P00058000 | 2023-12-04 11:46AM EDT | 58.00 | 9.90 | 6.10 | 11.00 | 0.00 | - | 3 | 0 | 61.51% |
| QLD260116P00059000 | 2024-07-24 3:59PM EDT | 59.00 | 4.62 | 2.05 | 5.30 | 0.00 | - | 10 | 10 | 47.91% |
| QLD260116P00060000 | 2024-06-24 10:31AM EDT | 60.00 | 3.20 | 2.05 | 6.40 | 0.00 | - | 10 | 14 | 50.84% |
| QLD260116P00065000 | 2024-07-24 2:57PM EDT | 65.00 | 6.05 | 3.70 | 7.50 | 0.00 | - | 1 | 10 | 48.32% |
| QLD260116P00070000 | 2024-07-25 3:34PM EDT | 70.00 | 6.40 | 4.60 | 7.60 | 0.00 | - | 2 | 20 | 42.51% |
| QLD260116P00074000 | 2024-04-24 12:46PM EDT | 74.00 | 11.99 | 5.50 | 10.50 | 0.00 | - | - | 1 | 46.05% |
| QLD260116P00075000 | 2024-07-25 12:21PM EDT | 75.00 | 7.80 | 6.20 | 9.20 | 0.00 | - | 2 | 55 | 41.17% |
| QLD260116P00077000 | 2024-07-12 2:47PM EDT | 77.00 | 4.80 | 7.00 | 11.00 | 0.00 | - | 30 | 29 | 43.63% |
| QLD260116P00080000 | 2024-07-23 1:51PM EDT | 80.00 | 7.50 | 7.70 | 11.10 | 0.00 | - | 10 | 57 | 40.15% |
| QLD260116P00085000 | 2024-07-24 2:57PM EDT | 85.00 | 12.05 | 10.00 | 13.30 | 0.00 | - | 1 | 4 | 39.37% |
| QLD260116P00090000 | 2024-07-11 10:12AM EDT | 90.00 | 8.40 | 12.10 | 15.20 | 0.00 | - | 15 | 45 | 37.40% |
| QLD260116P00095000 | 2024-07-05 3:59PM EDT | 95.00 | 11.70 | 14.00 | 18.30 | 0.00 | - | 2 | 32 | 37.74% |
| QLD260116P00100000 | 2023-12-06 4:26PM EDT | 100.00 | 34.00 | 29.00 | 34.00 | 0.00 | - | - | 5 | 60.46% |
| QLD260116P00105000 | 2024-05-16 11:21AM EDT | 105.00 | 22.07 | 16.00 | 20.50 | 0.00 | - | - | 5 | 27.96% |
| QLD260116P00110000 | 2024-02-05 12:33PM EDT | 110.00 | 31.40 | 26.50 | 31.50 | 0.00 | - | 1 | 4 | 44.68% |
| QLD260116P00120000 | 2024-06-18 1:51PM EDT | 120.00 | 25.20 | 25.00 | 30.00 | 0.00 | - | - | 2 | 22.05% |
| QLD260116P00125000 | 2024-07-05 2:04PM EDT | 125.00 | 26.20 | 34.00 | 38.00 | 0.00 | - | 2 | 2 | 32.72% |
| QLD260116P00130000 | 2024-07-19 2:57PM EDT | 130.00 | 35.60 | 38.00 | 42.00 | 0.00 | - | 1 | 3 | 32.12% |
© 2024 Yahoo. Todos los derechos reservados.