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
62.558,88 +924,99 (+1,50%)
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 agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240816C00075000 | 2024-07-19 11:11AM EDT | 75.00 | 24.55 | 17.20 | 18.50 | 0.00 | - | 1 | 2 | 60.69% |
| QLD240816C00080000 | 2024-07-25 2:46PM EDT | 80.00 | 13.30 | 12.60 | 14.00 | 0.00 | - | 5 | 14 | 56.64% |
| QLD240816C00081000 | 2024-07-25 1:07PM EDT | 81.00 | 14.00 | 12.10 | 13.00 | 0.00 | - | 2 | 0 | 58.15% |
| QLD240816C00082000 | 2024-07-25 12:32PM EDT | 82.00 | 13.00 | 10.00 | 11.70 | 0.00 | - | - | - | 57.23% |
| QLD240816C00083000 | 2024-07-25 1:04PM EDT | 83.00 | 12.00 | 10.40 | 11.50 | 0.00 | - | 3 | 0 | 57.67% |
| QLD240816C00085000 | 2024-07-25 2:51PM EDT | 85.00 | 9.00 | 8.70 | 10.00 | 0.00 | - | 17 | 28 | 55.76% |
| QLD240816C00089000 | 2024-07-25 10:08AM EDT | 89.00 | 5.00 | 5.90 | 6.90 | 0.00 | - | 5 | 16 | 51.54% |
| QLD240816C00090000 | 2024-07-25 1:10PM EDT | 90.00 | 6.80 | 5.20 | 6.80 | 0.00 | - | 14 | 26 | 53.64% |
| QLD240816C00091000 | 2024-07-25 11:47AM EDT | 91.00 | 5.20 | 4.50 | 6.00 | 0.00 | - | 3 | 35 | 51.22% |
| QLD240816C00092000 | 2024-07-25 2:23PM EDT | 92.00 | 4.52 | 4.00 | 4.30 | 0.00 | - | 13 | 7 | 46.22% |
| QLD240816C00093000 | 2024-07-25 2:24PM EDT | 93.00 | 3.90 | 3.50 | 3.80 | -0.05 | -1.27% | 2 | 16 | 45.94% |
| QLD240816C00094000 | 2024-07-26 12:28PM EDT | 94.00 | 3.50 | 3.00 | 3.30 | +0.60 | +20.69% | 9 | 36 | 45.22% |
| QLD240816C00095000 | 2024-07-26 2:48PM EDT | 95.00 | 2.63 | 2.50 | 3.30 | -0.37 | -12.33% | 4 | 102 | 49.81% |
| QLD240816C00096000 | 2024-07-25 3:30PM EDT | 96.00 | 2.54 | 2.05 | 2.45 | 0.00 | - | 1 | 41 | 44.17% |
| QLD240816C00097000 | 2024-07-26 10:06AM EDT | 97.00 | 1.69 | 1.70 | 2.80 | -0.26 | -13.33% | 15 | 26 | 52.27% |
| QLD240816C00098000 | 2024-07-26 3:52PM EDT | 98.00 | 1.50 | 1.45 | 2.65 | -0.45 | -23.08% | 6 | 37 | 54.27% |
| QLD240816C00099000 | 2024-07-25 10:10AM EDT | 99.00 | 1.30 | 1.15 | 1.90 | +0.30 | +30.00% | 1 | 36 | 48.39% |
| QLD240816C00100000 | 2024-07-26 3:11PM EDT | 100.00 | 1.00 | 0.90 | 1.30 | -0.55 | -35.48% | 109 | 175 | 43.41% |
| QLD240816C00101000 | 2024-07-26 11:31AM EDT | 101.00 | 0.82 | 0.75 | 0.95 | -0.18 | -18.00% | 3 | 32 | 40.97% |
| QLD240816C00102000 | 2024-07-26 2:14PM EDT | 102.00 | 0.75 | 0.55 | 1.75 | +0.05 | +7.14% | 7 | 62 | 55.86% |
| QLD240816C00103000 | 2024-07-26 9:39AM EDT | 103.00 | 0.50 | 0.45 | 1.45 | 0.00 | - | 3 | 44 | 54.37% |
| QLD240816C00104000 | 2024-07-25 9:52AM EDT | 104.00 | 0.52 | 0.35 | 1.50 | +0.02 | +4.00% | 1 | 161 | 57.91% |
| QLD240816C00105000 | 2024-07-25 2:47PM EDT | 105.00 | 0.46 | 0.25 | 0.40 | +0.06 | +15.00% | 100 | 272 | 39.84% |
| QLD240816C00106000 | 2024-07-25 12:59PM EDT | 106.00 | 0.46 | 0.20 | 0.35 | 0.00 | - | 4 | 56 | 40.63% |
| QLD240816C00107000 | 2024-07-26 10:23AM EDT | 107.00 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 1 | 67 | 41.16% |
| QLD240816C00108000 | 2024-07-25 12:21PM EDT | 108.00 | 0.33 | 0.10 | 0.25 | 0.00 | - | 1 | 80 | 41.41% |
| QLD240816C00109000 | 2024-07-25 2:23PM EDT | 109.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 10 | 110 | 45.02% |
| QLD240816C00110000 | 2024-07-26 1:03PM EDT | 110.00 | 0.16 | 0.05 | 0.40 | 0.00 | - | 7 | 549 | 50.10% |
| QLD240816C00111000 | 2024-07-25 10:06AM EDT | 111.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 10 | 56.25% |
| QLD240816C00112000 | 2024-07-26 10:26AM EDT | 112.00 | 0.15 | 0.05 | 0.55 | +0.05 | +50.00% | 1 | 22 | 50.59% |
| QLD240816C00113000 | 2024-07-26 10:27AM EDT | 113.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 2 | 11 | 45.90% |
| QLD240816C00114000 | 2024-07-24 10:11AM EDT | 114.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 52.25% |
| QLD240816C00115000 | 2024-07-26 11:47AM EDT | 115.00 | 0.05 | 0.05 | 0.20 | -0.03 | -37.50% | 1 | 24 | 51.66% |
| QLD240816C00116000 | 2024-07-25 10:22AM EDT | 116.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 14 | 55.57% |
| QLD240816C00117000 | 2024-07-25 10:22AM EDT | 117.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 37 | 57.23% |
| QLD240816C00118000 | 2024-07-18 3:32PM EDT | 118.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 58.79% |
| QLD240816C00119000 | 2024-07-17 1:06PM EDT | 119.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 60.45% |
| QLD240816C00120000 | 2024-07-24 1:00PM EDT | 120.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 75 | 50.98% |
| QLD240816C00125000 | 2024-07-19 12:10PM EDT | 125.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 5 | 69.53% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240816P00074000 | 2024-07-25 3:57PM EDT | 74.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | - | - | 58.30% |
| QLD240816P00075000 | 2024-07-24 2:48PM EDT | 75.00 | 0.35 | 0.20 | 0.55 | 0.00 | - | 3 | 35 | 59.47% |
| QLD240816P00076000 | 2024-07-25 3:54PM EDT | 76.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | - | - | 52.64% |
| QLD240816P00078000 | 2024-07-25 9:55AM EDT | 78.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | - | - | 53.61% |
| QLD240816P00079000 | 2024-07-26 2:00PM EDT | 79.00 | 0.50 | 0.45 | 0.65 | -0.16 | -24.24% | 1 | - | 52.59% |
| QLD240816P00080000 | 2024-07-25 1:02PM EDT | 80.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 7 | 54 | 51.32% |
| QLD240816P00081000 | 2024-07-26 12:06PM EDT | 81.00 | 0.70 | 0.65 | 0.85 | -0.12 | -14.63% | 2 | 6 | 50.88% |
| QLD240816P00082000 | 2024-07-26 10:19AM EDT | 82.00 | 0.80 | 0.10 | 1.00 | -0.21 | -20.79% | 30 | 9 | 52.52% |
| QLD240816P00083000 | 2024-07-26 3:31PM EDT | 83.00 | 1.10 | 0.50 | 1.10 | +0.50 | +83.33% | 1 | 2 | 50.76% |
| QLD240816P00084000 | 2024-07-24 3:29PM EDT | 84.00 | 1.30 | 0.20 | 1.30 | 0.00 | - | 1 | 1 | 50.44% |
| QLD240816P00085000 | 2024-07-26 2:33PM EDT | 85.00 | 1.38 | 1.25 | 1.50 | -0.62 | -31.00% | 4 | 100 | 49.73% |
| QLD240816P00088000 | 2024-07-25 3:28PM EDT | 88.00 | 2.18 | 1.00 | 2.25 | 0.00 | - | - | - | 47.44% |
| QLD240816P00089000 | 2024-07-25 10:17AM EDT | 89.00 | 3.55 | 2.00 | 2.55 | 0.00 | - | 3 | 155 | 46.56% |
| QLD240816P00090000 | 2024-07-26 3:12PM EDT | 90.00 | 2.89 | 2.10 | 2.95 | -0.61 | -17.43% | 4 | 340 | 46.46% |
| QLD240816P00091000 | 2024-07-25 3:02PM EDT | 91.00 | 3.40 | 2.50 | 3.30 | 0.00 | - | 4 | 16 | 45.36% |
| QLD240816P00092000 | 2024-07-26 3:46PM EDT | 92.00 | 3.60 | 3.40 | 3.80 | +0.24 | +7.14% | 11 | 24 | 45.53% |
| QLD240816P00093000 | 2024-07-25 12:31PM EDT | 93.00 | 3.45 | 3.00 | 4.20 | 0.00 | - | 5 | 32 | 44.14% |
| QLD240816P00094000 | 2024-07-26 10:00AM EDT | 94.00 | 5.04 | 3.00 | 4.70 | +1.63 | +47.80% | 37 | 83 | 43.41% |
| QLD240816P00095000 | 2024-07-26 10:58AM EDT | 95.00 | 5.47 | 4.30 | 5.20 | +0.47 | +9.40% | 11 | 1,566 | 42.21% |
| QLD240816P00096000 | 2024-07-26 9:30AM EDT | 96.00 | 6.08 | 5.10 | 5.80 | +1.43 | +30.75% | 1 | 16 | 41.68% |
| QLD240816P00097000 | 2024-07-23 10:02AM EDT | 97.00 | 2.35 | 6.00 | 7.40 | 0.00 | - | 1 | 31 | 52.76% |
| QLD240816P00098000 | 2024-07-26 10:46AM EDT | 98.00 | 7.85 | 6.00 | 7.50 | +2.47 | +45.91% | 5 | 72 | 45.46% |
| QLD240816P00099000 | 2024-07-26 2:29PM EDT | 99.00 | 7.55 | 7.20 | 8.00 | +3.88 | +105.72% | 47 | 72 | 42.26% |
| QLD240816P00100000 | 2024-07-26 10:15AM EDT | 100.00 | 9.29 | 7.30 | 9.80 | +1.19 | +14.69% | 1 | 142 | 56.15% |
| QLD240816P00101000 | 2024-07-25 10:09AM EDT | 101.00 | 11.51 | 9.00 | 9.90 | 0.00 | - | 1 | 66 | 46.97% |
| QLD240816P00102000 | 2024-07-24 12:40PM EDT | 102.00 | 8.95 | 9.20 | 10.80 | 0.00 | - | 1 | 58 | 48.34% |
| QLD240816P00103000 | 2024-07-24 10:48AM EDT | 103.00 | 8.83 | 10.40 | 11.30 | 0.00 | - | 1 | 54 | 42.58% |
| QLD240816P00104000 | 2024-07-24 11:02AM EDT | 104.00 | 9.50 | 11.00 | 12.70 | 0.00 | - | 5 | 7 | 52.20% |
| QLD240816P00105000 | 2024-07-25 9:30AM EDT | 105.00 | 12.51 | 12.00 | 13.60 | 0.00 | - | 1 | 61 | 53.05% |
| QLD240816P00106000 | 2024-07-22 10:07AM EDT | 106.00 | 7.46 | 13.30 | 15.80 | 0.00 | - | 1 | 34 | 54.64% |
| QLD240816P00107000 | 2024-07-18 11:49AM EDT | 107.00 | 9.30 | 14.10 | 15.30 | 0.00 | - | 1 | 34 | 52.10% |
| QLD240816P00108000 | 2024-07-19 12:56PM EDT | 108.00 | 10.73 | 15.10 | 16.60 | 0.00 | - | 10 | 71 | 60.35% |
| QLD240816P00110000 | 2024-07-22 1:27PM EDT | 110.00 | 9.80 | 17.00 | 18.90 | 0.00 | - | 2 | 0 | 70.46% |
| QLD240816P00114000 | 2024-07-17 3:31PM EDT | 114.00 | 13.11 | 20.90 | 22.50 | 0.00 | - | 30 | 0 | 71.48% |
| QLD240816P00115000 | 2024-07-05 9:57AM EDT | 115.00 | 9.90 | 21.30 | 23.60 | 0.00 | - | 1 | 1 | 75.68% |
| QLD240816P00118000 | 2024-07-12 1:32PM EDT | 118.00 | 10.90 | 24.10 | 27.00 | 0.00 | - | - | 5 | 89.84% |
| QLD240816P00120000 | 2024-07-12 11:59AM EDT | 120.00 | 13.50 | 26.20 | 28.90 | 0.00 | - | - | 1 | 91.89% |
© 2024 Yahoo. Todos los derechos reservados.