Mercados españoles cerrados en 2 hrs 56 min

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,15+1,67 (+3,67%)
Al cierre: 04:00PM EDT
47,78 +0,63 (+1,34%)
Antes de la apertura: 08:34AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230421C000200002023-02-16 4:59PM EDT20.0024.9024.5025.200.00-4870.00%
QLD230421C000250002023-02-16 10:33AM EDT25.0020.2019.6020.300.00-12320.00%
QLD230421C000300002023-03-16 12:56PM EDT30.0014.880.000.000.00-5810.00%
QLD230421C000310002023-01-11 4:18PM EDT31.008.5013.2013.700.00-770.00%
QLD230421C000320002023-03-01 11:37AM EDT32.009.830.000.000.00--2000.00%
QLD230421C000330002023-03-14 9:57AM EDT33.009.600.000.000.00-110.00%
QLD230421C000340002023-03-22 2:55PM EDT34.0013.870.000.000.00-1130.00%
QLD230421C000350002023-03-15 12:17PM EDT35.007.900.000.000.00-42670.00%
QLD230421C000360002023-03-06 1:50PM EDT36.008.680.000.000.00-84010.00%
QLD230421C000370002023-03-17 2:44PM EDT37.008.450.000.000.00-440.00%
QLD230421C000380002023-03-28 1:30PM EDT38.007.600.000.000.00-52430.00%
QLD230421C000390002023-03-17 10:09AM EDT39.007.700.000.000.00-1100.00%
QLD230421C000400002023-03-29 3:23PM EDT40.007.660.000.000.00-23050.00%
QLD230421C000410002023-03-29 1:36PM EDT41.006.260.000.000.00-2720.00%
QLD230421C000420002023-03-24 3:43PM EDT42.005.620.000.000.00-11350.00%
QLD230421C000430002023-03-29 3:36PM EDT43.005.030.000.000.00-111430.00%
QLD230421C000440002023-03-24 11:53AM EDT44.003.800.000.000.00-15600.00%
QLD230421C000450002023-03-29 3:34PM EDT45.003.490.000.000.00-64190.00%
QLD230421C000460002023-03-29 2:49PM EDT46.002.640.000.000.00-4123230.00%
QLD230421C000470002023-03-29 2:44PM EDT47.002.000.000.000.00-284420.00%
QLD230421C000480002023-03-29 3:23PM EDT48.001.640.000.000.00-383101.56%
QLD230421C000490002023-03-29 3:36PM EDT49.001.190.000.000.00-522213.13%
QLD230421C000500002023-03-29 3:40PM EDT50.000.800.000.000.00-61,5676.25%
QLD230421C000510002023-03-28 1:43PM EDT51.000.200.000.000.00-3576.25%
QLD230421C000520002023-03-28 1:29PM EDT52.000.200.000.000.00-130812.50%
QLD230421C000530002023-03-27 2:24PM EDT53.000.200.000.000.00-749912.50%
QLD230421C000540002023-03-24 2:12PM EDT54.000.180.000.000.00-112412.50%
QLD230421C000550002023-03-27 9:30AM EDT55.000.150.000.000.00-625612.50%
QLD230421C000560002023-02-24 4:57PM EDT56.000.100.000.350.00-5054.49%
QLD230421C000570002023-03-23 12:30PM EDT57.000.150.000.000.00-1512.50%
QLD230421C000580002022-12-19 1:30PM EDT58.000.220.000.500.00-2357.23%
QLD230421C000590002023-02-07 1:32PM EDT59.000.350.000.100.00-17750.20%
QLD230421C000600002023-02-13 11:39AM EDT60.000.210.002.250.00-216297.95%
QLD230421C000610002022-12-16 11:20AM EDT61.000.190.000.850.00-16076.37%
QLD230421C000620002023-02-03 3:21PM EDT62.000.240.004.800.00-68141.31%
QLD230421C000630002023-02-02 4:15PM EDT63.000.250.004.800.00--51145.56%
QLD230421C000640002023-02-02 1:36PM EDT64.000.200.000.200.00-496264.45%
QLD230421C000650002023-02-02 2:30PM EDT65.000.160.004.800.00-211153.71%
QLD230421C000670002022-12-02 12:49PM EDT67.000.200.000.150.00-1168.75%
QLD230421C000680002022-10-19 9:30AM EDT68.000.410.000.000.00-1225.00%
QLD230421C000690002022-10-24 9:45AM EDT69.000.500.000.000.00--125.00%
QLD230421C000700002023-01-24 1:05PM EDT70.000.050.000.800.00-12101102.73%
QLD230421C000710002022-10-12 1:14PM EDT71.000.270.250.400.00--6100.78%
QLD230421C000750002023-01-06 2:16PM EDT75.000.050.000.500.00-19105.37%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230421P000200002023-03-28 12:57PM EDT20.000.090.000.000.00-11450.00%
QLD230421P000250002023-03-28 3:50PM EDT25.000.050.000.000.00-28750.00%
QLD230421P000300002023-03-29 10:17AM EDT30.000.050.000.000.00-115350.00%
QLD230421P000310002023-03-24 11:16AM EDT31.000.250.000.000.00-16950.00%
QLD230421P000320002023-03-17 10:35AM EDT32.000.250.000.000.00-205425.00%
QLD230421P000330002023-03-21 2:04PM EDT33.000.200.000.000.00-64225.00%
QLD230421P000340002023-03-23 2:29PM EDT34.000.200.000.000.00-72125.00%
QLD230421P000350002023-03-29 3:40PM EDT35.000.150.000.000.00-551725.00%
QLD230421P000360002023-03-28 10:28AM EDT36.000.200.000.000.00-14025.00%
QLD230421P000370002023-03-23 3:18PM EDT37.000.440.000.000.00-16225.00%
QLD230421P000380002023-03-28 3:50PM EDT38.000.350.000.000.00-26425.00%
QLD230421P000390002023-03-28 3:07PM EDT39.000.480.000.000.00-177925.00%
QLD230421P000400002023-03-29 3:52PM EDT40.000.350.000.000.00-4443312.50%
QLD230421P000410002023-03-29 3:38PM EDT41.000.410.000.000.00-11519112.50%
QLD230421P000420002023-03-29 11:46AM EDT42.000.650.000.000.00-1413312.50%
QLD230421P000430002023-03-29 11:23AM EDT43.000.850.000.000.00-194612.50%
QLD230421P000440002023-03-29 3:49PM EDT44.000.900.000.000.00-44906.25%
QLD230421P000450002023-03-29 12:08PM EDT45.001.350.000.000.00-292696.25%
QLD230421P000460002023-03-28 3:15PM EDT46.002.500.000.000.00-11563.13%
QLD230421P000470002023-03-29 3:58PM EDT47.001.940.000.000.00-13320.39%
QLD230421P000480002023-03-17 10:11AM EDT48.003.800.000.000.00-230.00%
QLD230421P000490002023-03-29 3:14PM EDT49.002.900.000.000.00-1580.00%
QLD230421P000500002023-03-28 3:50PM EDT50.005.050.000.000.00-6380.00%
QLD230421P000510002022-09-28 11:14AM EDT51.0013.9012.8013.100.00-2255225.22%
QLD230421P000530002023-03-01 11:24AM EDT53.0011.800.000.000.00-130.00%
QLD230421P000540002023-03-24 3:27PM EDT54.007.500.000.000.00-130.00%
QLD230421P000550002023-02-21 11:29AM EDT55.0012.457.607.900.00-10032.81%
QLD230421P000570002022-12-16 4:46PM EDT57.0019.5018.0018.400.00-100247.61%
QLD230421P000580002022-11-03 9:54AM EDT58.0023.5815.6016.000.00-20180.62%
QLD230421P000590002022-09-30 12:27PM EDT59.0021.6019.4019.700.00-10244.87%
QLD230421P000600002023-03-02 10:55AM EDT60.0019.370.000.000.00-200.00%
QLD230421P000610002022-12-05 4:46PM EDT61.0020.1125.9026.400.00--0352.88%
QLD230421P000620002023-03-23 9:37AM EDT62.0015.300.000.000.00-100.00%
QLD230421P000640002022-09-26 9:58AM EDT64.0024.6024.3025.000.00--200271.63%
QLD230421P000650002022-12-29 10:43AM EDT65.0030.3321.8022.300.00-30197.27%
QLD230421P000660002022-10-03 9:32AM EDT66.0028.6026.9028.000.00-100300297.58%
QLD230421P000670002022-09-26 9:44AM EDT67.0027.700.000.000.00--2000.00%
QLD230421P000680002022-10-03 9:33AM EDT68.0031.0028.8030.000.00--100305.03%
QLD230421P000750002022-09-20 3:55PM EDT75.0032.1538.1038.600.00-176373.22%
QLD230421P000800002022-09-01 9:49AM EDT80.0034.4042.8043.700.00--60387.99%