Mercados españoles cerrados en 39 mins

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
76,03-0,14 (-0,18%)
A partir del 10:51AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD211015C000275002021-09-20 2:58PM EDT27.5047.0747.7050.600.00-20240.43%
QLD211015C000300002021-08-25 5:32PM EDT30.0040.0045.5048.000.00-11228.91%
QLD211015C000325002021-08-25 5:32PM EDT32.502.7343.1045.500.00---214.45%
QLD211015C000350002021-08-25 5:32PM EDT35.0041.1040.0043.200.00-68185.35%
QLD211015C000375002021-08-25 5:32PM EDT37.501.2538.1040.600.00---185.35%
QLD211015C000400002021-09-20 10:26AM EDT40.0036.2536.2038.400.00-1056191.02%
QLD211015C000425002021-09-20 10:25AM EDT42.5034.0033.9035.500.00-1010172.22%
QLD211015C000450002021-08-25 5:32PM EDT45.0029.2531.2033.800.00-23168.99%
QLD211015C000475002021-09-20 10:23AM EDT47.5029.0128.9030.800.00-105150.29%
QLD211015C000500002021-08-25 5:32PM EDT50.0028.2026.3027.300.00-34118.36%
QLD211015C000525002021-08-23 9:30AM EDT52.5025.5023.8024.500.00-116101.47%
QLD211015C000550002021-09-20 2:08PM EDT55.0020.3121.6022.300.00-542101.47%
QLD211015C000575002021-08-18 3:48PM EDT57.5018.7022.0022.400.00-188292151.37%
QLD211015C000595002021-08-25 5:32PM EDT59.507.6517.2017.700.00--482.32%
QLD211015C000600002021-09-20 2:21PM EDT60.0015.6016.8017.100.00-507680.27%
QLD211015C000605002021-08-25 5:32PM EDT60.5016.2016.3016.800.00-2480.81%
QLD211015C000610002021-09-20 12:49PM EDT61.0015.4015.9016.200.00-12278.71%
QLD211015C000615002021-09-08 12:18PM EDT61.5021.0515.4015.800.00-1377.83%
QLD211015C000620002021-09-20 3:39PM EDT62.0014.0014.9015.400.00-91376.95%
QLD211015C000625002021-09-20 3:58PM EDT62.5014.4914.6014.800.00-23275.98%
QLD211015C000630002021-09-08 10:45AM EDT63.0019.4014.0014.400.00-11473.83%
QLD211015C000635002021-09-21 9:52AM EDT63.5014.4213.6013.90+1.62+12.66%109172.80%
QLD211015C000640002021-09-20 12:22PM EDT64.0012.3013.1013.500.00-2471.73%
QLD211015C000645002021-08-25 5:32PM EDT64.5013.1012.6012.900.00-1368.53%
QLD211015C000650002021-09-17 3:37PM EDT65.0014.8812.2012.500.00-15968.43%
QLD211015C000655002021-08-25 5:32PM EDT65.5011.9011.7012.200.00-25968.21%
QLD211015C000660002021-09-01 2:34PM EDT66.0017.4811.3011.700.00-19766.94%
QLD211015C000665002021-08-25 5:32PM EDT66.5010.3411.0011.200.00-28966.58%
QLD211015C000670002021-09-21 9:31AM EDT67.0010.7810.5010.80-3.39-23.92%420065.21%
QLD211015C000675002021-09-20 2:49PM EDT67.509.0010.0010.400.00-15363.82%
QLD211015C000680002021-09-16 2:46PM EDT68.0013.659.609.900.00-32962.35%
QLD211015C000685002021-08-20 2:22PM EDT68.5010.389.209.500.00-2361.69%
QLD211015C000690002021-09-20 3:26PM EDT69.007.808.809.100.00-137360.94%
QLD211015C000695002021-09-13 12:03PM EDT69.5011.418.308.700.00-1759.35%
QLD211015C000700002021-09-20 3:07PM EDT70.006.888.008.200.00-12326758.45%
QLD211015C000705002021-09-20 2:41PM EDT70.506.547.607.900.00-1258.25%
QLD211015C000710002021-09-15 2:33PM EDT71.0010.877.207.400.00-23256.45%
QLD211015C000715002021-09-20 2:05PM EDT71.506.166.807.100.00-614956.06%
QLD211015C000720002021-09-21 10:31AM EDT72.006.536.406.60+0.56+9.38%141754.15%
QLD211015C000725002021-09-21 9:31AM EDT72.506.336.106.40+1.08+20.57%420654.91%
QLD211015C000730002021-09-21 9:52AM EDT73.006.195.706.00+1.25+25.30%230053.52%
QLD211015C000735002021-09-20 3:26PM EDT73.504.635.305.600.00-114252.05%
QLD211015C000750002021-09-21 10:34AM EDT75.004.404.204.50+0.07+1.62%534650.32%
QLD211015C000775002021-09-21 10:31AM EDT77.502.832.702.85+0.13+4.81%1061,06944.14%
QLD211015C000800002021-09-21 10:19AM EDT80.001.501.451.65-0.02-1.32%1876840.02%
QLD211015C000825002021-09-20 3:54PM EDT82.500.630.600.750.00-51464035.21%
QLD211015C000850002021-09-21 9:40AM EDT85.000.300.150.30+0.05+20.00%232932.37%
QLD211015C000875002021-09-20 2:38PM EDT87.500.140.000.250.00-8611136.72%
QLD211015C000900002021-09-17 12:00PM EDT90.000.100.000.200.00-85940.14%
QLD211015C000925002021-09-20 9:30AM EDT92.500.050.000.150.00-2045342.68%
QLD211015C000950002021-09-14 3:26PM EDT95.000.100.000.150.00-2547.27%
QLD211015C000975002021-08-25 5:32PM EDT97.500.400.000.350.00--553.13%
QLD211015C001000002021-08-25 5:32PM EDT100.000.200.000.350.00-55557.42%
QLD211015C001050002021-04-14 3:37PM EDT105.0022.4022.6025.000.00-46407.76%
QLD211015C001100002021-04-14 10:10AM EDT110.0031.1419.2021.500.00-16376.25%
QLD211015C001150002021-05-12 11:32AM EDT115.0015.000.000.000.00-24725.00%
QLD211015C001190002021-03-31 12:40PM EDT119.0015.2922.0022.600.00-22421.68%
QLD211015C001200002021-05-14 1:25PM EDT120.0014.670.000.000.00-81550.00%
QLD211015C001210002021-05-20 11:36AM EDT121.0015.400.000.000.00-1050.00%
QLD211015C001220002021-05-20 11:42AM EDT122.0015.380.000.000.00-1050.00%
QLD211015C001230002021-04-05 9:30AM EDT123.0016.000.000.000.00-1150.00%
QLD211015C001240002021-05-20 11:39AM EDT124.0013.900.000.000.00--050.00%
QLD211015C001250002021-05-20 11:26AM EDT125.0013.170.000.000.00-1050.00%
QLD211015C001260002021-05-05 11:06AM EDT126.0015.000.000.000.00-7050.00%
QLD211015C001270002021-04-06 12:21PM EDT127.0015.7013.0014.100.00--17327.42%
QLD211015C001280002021-05-05 9:52AM EDT128.0014.000.000.000.00-1050.00%
QLD211015C001290002021-05-10 9:32AM EDT129.0013.139.9010.600.00--1288.35%
QLD211015C001300002021-05-21 10:10AM EDT130.0010.900.000.000.00-2050.00%
QLD211015C001310002021-05-24 9:30AM EDT131.009.700.000.000.00-1050.00%
QLD211015C001320002021-05-18 2:04PM EDT132.008.500.000.000.00-2050.00%
QLD211015C001330002021-05-24 3:47PM EDT133.0010.300.000.000.00-21050.00%
QLD211015C001340002021-05-03 10:44AM EDT134.0013.760.000.000.00-1050.00%
QLD211015C001350002021-05-11 9:30AM EDT135.006.107.508.000.00-10264.89%
QLD211015C001360002021-05-03 9:30AM EDT136.0012.700.000.000.00-1050.00%
QLD211015C001370002021-05-18 12:12PM EDT137.006.790.000.000.00-1050.00%
QLD211015C001380002021-05-18 12:12PM EDT138.006.410.000.000.00-1050.00%
QLD211015C001390002021-04-07 2:45PM EDT139.0010.208.809.300.00-23289.70%
QLD211015C001400002021-05-12 12:13PM EDT140.004.790.000.000.00-11050.00%
QLD211015C001430002021-04-13 9:48AM EDT143.0011.704.004.400.00-33222.90%
QLD211015C001440002021-04-13 9:39AM EDT144.0010.863.804.100.00-11220.00%
QLD211015C001450002021-05-19 12:25PM EDT145.004.100.000.000.00-1050.00%
QLD211015C001460002021-05-10 9:30AM EDT146.006.700.000.000.00-1050.00%
QLD211015C001470002021-04-27 9:47AM EDT147.009.430.000.000.00-1050.00%
QLD211015C001500002021-05-04 11:08AM EDT150.005.000.000.000.00-1050.00%
QLD211015C001550002021-05-24 3:46PM EDT155.003.200.000.000.00-1050.00%
QLD211015C001600002021-05-24 12:09PM EDT160.002.500.000.000.00-1050.00%
QLD211015C001650002021-05-06 3:16PM EDT165.002.130.000.000.00-2050.00%
QLD211015C001700002021-04-22 2:29PM EDT170.002.951.201.500.00-114193.75%
QLD211015C001750002021-05-20 11:57AM EDT175.001.370.000.000.00-1050.00%
QLD211015C001800002021-05-24 12:24PM EDT180.001.000.000.000.00-2050.00%
QLD211015C001900002021-03-15 12:09AM EDT190.000.900.000.000.00--050.00%
Ventaspara15 de octubre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD211015P000275002021-08-23 9:45AM EDT27.500.080.000.100.00-113160.94%
QLD211015P000300002021-08-25 5:32PM EDT30.002.750.000.100.00---148.44%
QLD211015P000325002021-08-23 9:45AM EDT32.500.110.000.100.00-217135.94%
QLD211015P000350002021-08-16 3:19PM EDT35.000.140.000.250.00-10141.80%
QLD211015P000375002021-08-16 3:23PM EDT37.500.180.000.150.00-10121.09%
QLD211015P000400002021-09-21 10:08AM EDT40.000.100.000.10-0.15-60.00%10303105.08%
QLD211015P000425002021-08-25 5:32PM EDT42.500.350.000.150.00-112101.56%
QLD211015P000450002021-08-25 5:32PM EDT45.000.570.000.200.00-11696.29%
QLD211015P000475002021-09-17 2:36PM EDT47.500.120.000.200.00-51787.50%
QLD211015P000500002021-09-20 2:22PM EDT50.000.250.150.200.00-52286.52%
QLD211015P000525002021-08-25 9:42AM EDT52.500.400.150.350.00-84283.20%
QLD211015P000550002021-09-20 3:21PM EDT55.000.520.200.400.00-1023577.15%
QLD211015P000575002021-09-21 10:05AM EDT57.500.380.350.50-0.27-41.54%612873.93%
QLD211015P000595002021-08-25 5:32PM EDT59.502.240.450.600.00-811970.31%
QLD211015P000600002021-09-20 3:16PM EDT60.000.900.450.600.00-6411068.46%
QLD211015P000605002021-09-20 2:16PM EDT60.500.820.450.650.00-21067.43%
QLD211015P000610002021-09-20 3:16PM EDT61.001.000.500.650.00-116066.41%
QLD211015P000615002021-09-17 3:49PM EDT61.500.430.550.700.00-151566.02%
QLD211015P000620002021-09-21 10:27AM EDT62.000.700.550.75-0.28-28.57%52964.84%
QLD211015P000625002021-09-21 9:42AM EDT62.500.650.600.80-0.23-26.14%22664.36%
QLD211015P000630002021-09-20 1:57PM EDT63.000.950.650.850.00-101463.77%
QLD211015P000635002021-09-20 2:18PM EDT63.501.130.700.850.00-54662.45%
QLD211015P000640002021-09-20 12:17PM EDT64.001.050.750.900.00-42561.72%
QLD211015P000645002021-09-20 1:15PM EDT64.501.240.800.950.00-628060.94%
QLD211015P000650002021-09-20 2:46PM EDT65.001.450.851.000.00-419760.11%
QLD211015P000655002021-09-21 9:43AM EDT65.500.960.901.05-0.62-39.24%11259.18%
QLD211015P000660002021-09-20 3:16PM EDT66.001.400.951.100.00-111158.20%
QLD211015P000665002021-09-20 9:30AM EDT66.501.001.051.200.00-355058.15%
QLD211015P000670002021-09-20 3:39PM EDT67.001.681.101.250.00-96457.03%
QLD211015P000675002021-09-20 11:07AM EDT67.501.421.151.300.00-667055.84%
QLD211015P000680002021-09-21 9:57AM EDT68.001.101.251.40+0.25+29.41%13655.52%
QLD211015P000685002021-09-20 10:14AM EDT68.501.411.301.500.00-72354.64%
QLD211015P000690002021-09-20 2:27PM EDT69.002.201.401.550.00-637553.69%
QLD211015P000700002021-09-20 3:30PM EDT70.001.941.551.750.00-43445351.95%
QLD211015P000705002021-09-20 12:21PM EDT70.502.251.651.850.00-5851.17%
QLD211015P000710002021-09-20 3:16PM EDT71.002.851.751.950.00-101350.27%
QLD211015P000715002021-09-13 9:30AM EDT71.501.201.902.050.00-1650.73%
QLD211015P000720002021-09-21 9:57AM EDT72.001.752.002.15-0.85-32.69%2710849.66%
QLD211015P000725002021-09-20 3:30PM EDT72.503.102.102.300.00-364049.15%
QLD211015P000730002021-09-21 9:55AM EDT73.001.922.252.45-1.58-45.14%2561848.54%
QLD211015P000735002021-09-20 2:16PM EDT73.503.302.352.550.00-46947.14%
QLD211015P000750002021-09-21 9:56AM EDT75.002.502.853.00-0.90-26.47%969444.31%
QLD211015P000775002021-09-21 9:57AM EDT77.503.403.804.00-1.25-26.88%257840.09%
QLD211015P000800002021-09-21 10:12AM EDT80.005.254.905.20-1.45-21.64%121,65634.08%
QLD211015P000825002021-09-17 3:34PM EDT82.504.626.506.900.00-12924628.96%
QLD211015P000850002021-09-17 3:49PM EDT85.006.308.608.900.00-160.00%
QLD211015P000875002021-09-20 3:15PM EDT87.5013.3011.0011.400.00-270.00%
QLD211015P000900002021-09-20 3:12PM EDT90.0015.7013.4013.800.00-160.00%
QLD211015P000925002021-09-03 10:16AM EDT92.5010.2515.8016.300.00-330.00%
QLD211015P000950002021-04-15 2:46PM EDT95.004.805.405.700.00-240.00%
QLD211015P001000002021-08-26 9:41AM EDT100.0020.4023.2023.800.00-420.00%
QLD211015P001050002021-05-04 9:55AM EDT105.008.010.000.000.00-100.00%
QLD211015P001100002021-05-07 2:43PM EDT110.008.340.000.000.00-100.00%
QLD211015P001150002021-05-24 2:42PM EDT115.009.100.000.000.00-600.00%
QLD211015P001190002021-04-29 2:10PM EDT119.0010.600.000.000.00-200.00%
QLD211015P001200002021-05-03 9:30AM EDT120.0011.000.000.000.00-100.00%
QLD211015P001210002021-05-20 11:39AM EDT121.0013.600.000.000.00-500.00%
QLD211015P001220002021-05-06 1:23PM EDT122.0013.700.000.000.00--00.00%
QLD211015P001240002021-05-24 10:06AM EDT124.0013.290.000.000.00-100.00%
QLD211015P001250002021-04-05 11:48AM EDT125.0015.8014.6015.800.00--20.00%
QLD211015P001270002021-04-08 12:42PM EDT127.0015.5413.9014.300.00-2000.00%
QLD211015P001300002021-05-06 11:54AM EDT130.0019.100.000.000.00-500.00%
QLD211015P001350002021-04-26 3:22PM EDT135.0016.490.000.000.00-100.00%