Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,97+0,80 (+1,38%)
A partir del 02:04PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD231020C000250002023-09-21 3:01PM EDT25.0034.8034.0034.300.00-30207.03%
QLD231020C000300002023-09-15 10:02AM EDT30.0034.6029.1029.300.00-24174.61%
QLD231020C000350002023-06-22 3:57PM EDT35.0029.0531.3032.100.00-356449.41%
QLD231020C000360002023-07-19 1:05PM EDT36.0034.3123.1024.400.00--1175.29%
QLD231020C000380002023-03-24 12:26PM EDT38.0011.9012.7013.400.00-1000.00%
QLD231020C000400002023-09-27 12:02PM EDT40.0017.9019.1019.300.00-199108.20%
QLD231020C000420002023-09-14 1:03PM EDT42.0024.3017.1017.400.00-56100.98%
QLD231020C000430002023-07-26 1:30PM EDT43.0024.0818.7019.500.00-53206.84%
QLD231020C000440002023-07-19 10:18AM EDT44.0026.6816.3016.800.00-210148.14%
QLD231020C000450002023-09-22 3:43PM EDT45.0014.9714.1014.400.00-3911183.89%
QLD231020C000460002023-10-03 1:04PM EDT46.0012.8813.1013.400.00-42278.32%
QLD231020C000470002023-09-26 10:44AM EDT47.0011.9012.1012.400.00-11172.95%
QLD231020C000480002023-08-28 11:32AM EDT48.0014.7310.5010.900.00-150.00%
QLD231020C000490002023-09-26 9:31AM EDT49.0011.3010.2010.500.00-1367.38%
QLD231020C000500002023-10-03 11:11AM EDT50.008.709.309.600.00-20032666.21%
QLD231020C000510002023-10-03 3:15PM EDT51.007.308.408.600.00-21862.31%
QLD231020C000520002023-07-07 3:29PM EDT52.0013.9014.0014.600.00-22221.00%
QLD231020C000530002023-09-27 11:06AM EDT53.006.056.606.800.00-37456.84%
QLD231020C000540002023-10-02 12:11PM EDT54.006.305.806.000.00-31956.01%
QLD231020C000550002023-10-03 12:04PM EDT55.004.644.905.100.00-3062051.66%
QLD231020C000560002023-10-03 11:11AM EDT56.003.794.204.400.00-40067951.37%
QLD231020C000570002023-10-03 1:11PM EDT57.003.203.503.700.00-43852.00%
QLD231020C000580002023-10-03 3:32PM EDT58.003.162.852.95+0.89+39.21%35448.34%
QLD231020C000590002023-10-04 1:33PM EDT59.002.252.252.35+0.50+28.57%6238846.53%
QLD231020C000600002023-10-04 1:46PM EDT60.001.781.701.85+0.33+22.76%3165545.46%
QLD231020C000610002023-10-04 12:00PM EDT61.001.451.251.35+0.50+52.63%349742.97%
QLD231020C000620002023-10-04 12:10PM EDT62.001.000.901.00-0.05-4.76%1813742.04%
QLD231020C000630002023-10-04 12:30PM EDT63.000.700.600.70-0.08-10.26%433640.72%
QLD231020C000640002023-10-03 12:47PM EDT64.000.380.400.450.00-659938.87%
QLD231020C000650002023-10-04 12:29PM EDT65.000.330.250.30+0.13+65.00%4638738.28%
QLD231020C000660002023-10-04 1:39PM EDT66.000.150.150.20-0.02-11.76%256138.09%
QLD231020C000670002023-10-04 12:06PM EDT67.000.130.050.15+0.01+8.33%28539.06%
QLD231020C000680002023-10-02 1:03PM EDT68.000.150.000.250.00-1419647.85%
QLD231020C000690002023-10-03 2:14PM EDT69.000.050.000.250.00-4820151.37%
QLD231020C000700002023-10-03 1:05PM EDT70.000.130.000.200.00-743952.15%
QLD231020C000710002023-09-22 3:02PM EDT71.000.090.000.250.00-12150.20%
QLD231020C000720002023-09-21 1:49PM EDT72.000.070.000.250.00-54753.32%
QLD231020C000730002023-09-28 1:23PM EDT73.000.050.000.200.00-411653.91%
QLD231020C000740002023-09-19 11:24AM EDT74.000.100.000.050.00-51050.78%
QLD231020C000750002023-10-03 1:05PM EDT75.000.030.000.050.00-712353.13%
QLD231020C000800002023-09-18 2:16PM EDT80.000.050.000.050.00-15459.38%
QLD231020C000850002023-10-04 11:58AM EDT85.000.020.000.05-0.03-60.00%2869.53%
QLD231020C000900002023-09-11 11:16AM EDT90.000.050.000.050.00-5778.13%
Ventaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD231020P000250002023-06-28 10:49AM EDT25.000.200.000.500.00-10127219.92%
QLD231020P000300002023-09-05 11:25AM EDT30.000.050.000.250.00-147157.81%
QLD231020P000350002023-10-02 10:38AM EDT35.000.050.000.250.00-171125.39%
QLD231020P000360002023-09-11 3:43PM EDT36.000.050.000.250.00-131119.34%
QLD231020P000370002023-09-14 1:57PM EDT37.000.050.000.250.00-12113.67%
QLD231020P000380002023-09-25 2:45PM EDT38.000.050.000.250.00-547107.81%
QLD231020P000390002023-09-25 2:43PM EDT39.000.050.000.250.00-38102.34%
QLD231020P000400002023-10-03 3:33PM EDT40.000.100.000.250.00-74496.88%
QLD231020P000410002023-08-30 2:24PM EDT41.000.050.000.150.00-13183.98%
QLD231020P000420002023-09-29 9:47AM EDT42.000.150.000.300.00-18389.26%
QLD231020P000430002023-09-22 3:54PM EDT43.000.150.000.250.00-1299981.25%
QLD231020P000440002023-09-15 1:16PM EDT44.000.100.000.300.00-112178.91%
QLD231020P000450002023-09-26 3:56PM EDT45.000.220.100.250.00-312775.98%
QLD231020P000460002023-09-15 12:35PM EDT46.000.100.001.350.00-203899.22%
QLD231020P000470002023-09-26 3:32PM EDT47.000.310.050.350.00-34667.77%
QLD231020P000480002023-09-27 2:32PM EDT48.000.340.000.450.00-22564.36%
QLD231020P000490002023-10-03 11:55AM EDT49.000.300.150.250.00-304357.62%
QLD231020P000500002023-10-02 10:48AM EDT50.000.200.200.300.00-310455.47%
QLD231020P000510002023-10-04 10:01AM EDT51.000.350.250.350.00-23752.83%
QLD231020P000520002023-09-28 12:46PM EDT52.000.360.350.450.00-15051.66%
QLD231020P000530002023-10-04 10:34AM EDT53.000.550.450.55+0.05+10.00%36251.27%
QLD231020P000540002023-10-02 11:26AM EDT54.000.450.600.700.00-213349.71%
QLD231020P000550002023-10-04 11:22AM EDT55.000.800.800.85-0.41-33.88%322047.22%
QLD231020P000560002023-10-04 10:56AM EDT56.001.201.001.10-0.05-4.00%140946.19%
QLD231020P000570002023-10-03 12:17PM EDT57.001.601.251.400.00-257045.12%
QLD231020P000580002023-10-04 10:40AM EDT58.001.751.601.70-0.60-25.53%17742.75%
QLD231020P000590002023-10-04 1:00PM EDT59.001.782.002.15-0.79-30.74%122042.09%
QLD231020P000600002023-10-04 12:27PM EDT60.002.432.452.60-0.87-26.36%21043239.97%
QLD231020P000610002023-10-04 9:31AM EDT61.003.423.003.20+0.02+0.59%16139.28%
QLD231020P000620002023-10-03 3:01PM EDT62.004.603.603.800.00-91,03236.87%
QLD231020P000630002023-09-29 10:47AM EDT63.003.304.304.600.00-23837.45%
QLD231020P000640002023-09-29 3:38PM EDT64.005.055.105.300.00-16733.06%
QLD231020P000650002023-10-03 2:34PM EDT65.007.105.906.200.00-112333.01%
QLD231020P000660002023-10-03 11:16AM EDT66.007.696.807.100.00-210030.57%
QLD231020P000670002023-09-25 1:49PM EDT67.007.627.708.100.00-1433.79%
QLD231020P000680002023-09-27 2:46PM EDT68.009.408.809.100.00-1236.91%
QLD231020P000690002023-09-26 9:55AM EDT69.0010.429.7010.000.00-300.00%
QLD231020P000700002023-09-26 1:01PM EDT70.0011.5110.7011.000.00-8700.00%