Mercados españoles abiertos en 3 hrs 1 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,08+1,01 (+1,26%)
Al cierre: 04:00PM EST
81,20 +0,12 (+0,15%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220121C000125002021-11-10 6:50AM EST12.504.1274.7077.300.00---2,527.34%
QLD220121C000137502021-11-10 6:50AM EST13.752.6473.1076.600.00---2,357.42%
QLD220121C000150002021-11-10 6:50AM EST15.001.9871.8074.900.00---2,156.64%
QLD220121C000162502021-11-10 6:50AM EST16.251.4870.8073.700.00--82,050.78%
QLD220121C000175002021-11-10 6:50AM EST17.501.3469.9072.100.00--41,937.11%
QLD220121C000187502021-11-10 6:50AM EST18.750.9468.4071.200.00---1,843.56%
QLD220121C000200002021-10-25 9:21AM EST20.0060.0065.8068.900.00-121,609.38%
QLD220121C000212502021-11-10 6:50AM EST21.250.3965.9068.900.00---1,683.98%
QLD220121C000225002021-11-10 6:50AM EST22.500.2364.8067.400.00---1,604.30%
QLD220121C000237502021-11-10 6:50AM EST23.750.3363.3066.200.00---1,526.37%
QLD220121C000250002021-11-04 11:26AM EST25.0063.5055.5059.000.00-88781.64%
QLD220121C000262502021-11-10 6:50AM EST26.256.0060.8063.700.00--41,406.64%
QLD220121C000275002021-11-04 11:56AM EST27.5062.0053.3056.400.00--10737.89%
QLD220121C000287502021-11-10 6:50AM EST28.7543.5959.2060.800.00-2211,323.05%
QLD220121C000300002021-11-04 12:56PM EST30.0060.0050.6054.100.00-955683.98%
QLD220121C000312502021-11-10 6:50AM EST31.253.8857.2058.300.00--41,248.44%
QLD220121C000325002021-11-10 6:50AM EST32.5037.1555.5057.200.00--881,193.36%
QLD220121C000337502021-12-23 3:00PM EST33.7555.5045.0048.100.00-10543.36%
QLD220121C000350002021-12-21 3:40PM EST35.0049.9043.6046.800.00-56515.63%
QLD220121C000362502021-11-10 6:50AM EST36.2534.6050.7053.400.00--481,038.28%
QLD220121C000375002022-01-04 11:58AM EST37.5050.3042.2043.900.00-23406.64%
QLD220121C000387502021-12-23 2:45PM EST38.7550.4440.5042.900.00-281437.70%
QLD220121C000400002022-01-04 10:55AM EST40.0048.2239.0041.300.00-5155352.34%
QLD220121C000412502021-12-06 11:06AM EST41.2541.9045.6046.400.00-60843.75%
QLD220121C000425002021-12-06 10:54AM EST42.5040.5044.4044.800.00-148806.84%
QLD220121C000437502021-11-10 6:50AM EST43.7531.7044.8045.900.00-240893.46%
QLD220121C000450002022-01-11 12:10PM EST45.0038.4235.5036.400.00-19320.31%
QLD220121C000462502021-12-27 10:10AM EST46.2544.3934.3035.100.00-10298.05%
QLD220121C000475002021-10-25 10:46AM EST47.5033.0038.5041.100.00-428714.75%
QLD220121C000487502021-12-06 10:24AM EST48.7534.5838.2038.800.00-22687.99%
QLD220121C000500002022-01-04 1:01PM EST50.0037.5030.0031.300.00-836251.95%
QLD220121C000512502021-11-05 10:26AM EST51.2539.7630.7032.700.00-228401.95%
QLD220121C000525002021-12-23 11:08AM EST52.5036.4027.5028.900.00-45246.88%
QLD220121C000537502021-10-19 1:46PM EST53.7526.7138.5039.300.00-210842.68%
QLD220121C000545002021-10-28 11:15AM EST54.5029.5032.1033.300.00-23582.32%
QLD220121C000550002022-01-03 10:12AM EST55.0034.4125.5026.300.00-102208.59%
QLD220121C000555002021-11-02 12:32PM EST55.5030.4027.1028.700.00-21375.39%
QLD220121C000562502021-10-26 12:57PM EST56.2526.0030.5031.500.00-117555.22%
QLD220121C000570002021-11-10 6:50AM EST57.0019.6332.3032.900.00-25645.02%
QLD220121C000575002021-12-02 11:41AM EST57.5028.5631.0032.000.00-289610.45%
QLD220121C000580002021-11-18 3:47PM EST58.0033.8025.6026.600.00-12380.66%
QLD220121C000587502022-01-12 12:36PM EST58.7526.0022.1022.600.00-42125.00%
QLD220121C000595002021-11-09 2:12PM EST59.5029.5029.8030.500.00-55602.34%
QLD220121C000600002022-01-04 11:51AM EST60.0028.1020.5021.300.00-5118168.36%
QLD220121C000605002021-11-10 6:50AM EST60.5016.7029.0029.500.00--2588.87%
QLD220121C000612502021-10-18 11:23AM EST61.2518.3731.3031.900.00-17697.66%
QLD220121C000620002022-01-11 9:30AM EST62.0018.7918.7019.300.00-12152.93%
QLD220121C000625002022-01-10 10:57AM EST62.5014.5717.9018.800.00-2197149.22%
QLD220121C000630002021-11-10 6:50AM EST63.0012.6126.6027.100.00-10549.90%
QLD220121C000637502021-11-10 6:50AM EST63.7511.1125.9026.400.00-528539.16%
QLD220121C000645002021-11-10 6:50AM EST64.5014.4025.1025.700.00-232526.66%
QLD220121C000650002022-01-10 2:47PM EST65.0015.1215.9016.300.00-4037289.06%
QLD220121C000655002022-01-05 12:08PM EST65.5021.5515.4015.900.00-6050102.73%
QLD220121C000662502022-01-04 11:57AM EST66.2521.8014.6015.100.00-22382.03%
QLD220121C000670002021-12-16 3:27PM EST67.0018.5013.9014.400.00-21693.36%
QLD220121C000675002022-01-11 1:09PM EST67.5015.3513.4013.900.00-47490.23%
QLD220121C000700002022-01-14 3:50PM EST70.0011.1110.9011.40+0.06+0.54%1035475.00%
QLD220121C000725002022-01-14 1:21PM EST72.507.308.609.00-6.85-48.41%113675.98%
QLD220121C000750002022-01-14 3:39PM EST75.006.506.406.70-0.30-4.41%7341272.56%
QLD220121C000775002022-01-14 1:41PM EST77.503.324.204.50-0.58-14.87%248663.14%
QLD220121C000800002022-01-14 3:55PM EST80.002.552.452.70+0.30+13.33%4383859.13%
QLD220121C000825002022-01-14 3:40PM EST82.501.151.101.30+0.05+4.55%15041753.37%
QLD220121C000850002022-01-14 3:59PM EST85.000.400.350.500.00-3221,22952.73%
QLD220121C000875002022-01-14 3:55PM EST87.500.200.100.20+0.05+33.33%71,16950.59%
QLD220121C000900002022-01-14 12:20PM EST90.000.070.050.10-0.03-30.00%7773655.86%
QLD220121C000925002022-01-14 3:50PM EST92.500.030.000.05-0.07-70.00%1721,02457.03%
QLD220121C000950002022-01-13 1:15PM EST95.000.050.000.050.00-245467.19%
QLD220121C000975002022-01-11 3:02PM EST97.500.040.000.100.00-314083.59%
QLD220121C001000002022-01-13 12:42PM EST100.000.050.000.050.00-1442285.16%
QLD220121C001025002021-04-14 9:18AM EST102.5039.1827.0029.900.00-1171,052.10%
QLD220121C001050002022-01-12 3:06PM EST105.000.070.000.100.00-2202111.33%
QLD220121C001075002021-04-13 2:10PM EST107.5035.7022.2022.900.00-12905.66%
QLD220121C001100002022-01-06 3:41PM EST110.000.050.000.100.00-1272128.13%
QLD220121C001125002021-04-28 2:28PM EST112.5030.710.000.000.00-5050.00%
QLD220121C001150002021-12-13 3:57PM EST115.000.100.000.000.00-200050.00%
QLD220121C001175002021-04-06 10:34AM EST117.5024.4121.3023.600.00-15964.01%
QLD220121C001200002021-05-05 10:06AM EST120.0015.800.000.000.00-2050.00%
QLD220121C001225002021-04-20 1:24PM EST122.5023.8018.3018.800.00-23876.17%
QLD220121C001250002021-05-14 12:25PM EST125.0015.490.000.000.00-8050.00%
QLD220121C001275002021-05-20 2:28PM EST127.5016.200.000.000.00-1050.00%
QLD220121C001300002021-05-13 10:06AM EST130.0011.800.000.000.00-2050.00%
QLD220121C001325002021-05-12 8:30AM EST132.5011.100.000.000.00-4050.00%
QLD220121C001350002021-05-12 12:15PM EST135.009.800.000.000.00-2050.00%
QLD220121C001400002021-05-20 2:39PM EST140.0010.700.000.000.00-1050.00%
QLD220121C001450002021-05-21 8:32AM EST145.009.000.000.000.00-1050.00%
QLD220121C001500002021-05-20 2:41PM EST150.007.500.000.000.00-1050.00%
QLD220121C001550002021-04-12 8:46AM EST155.009.704.204.800.00-146566.60%
QLD220121C001600002021-05-12 1:57PM EST160.004.000.000.000.00-1050.00%
QLD220121C001650002021-05-14 11:01AM EST165.003.200.000.000.00-1050.00%
QLD220121C001700002021-05-11 10:24AM EST170.003.050.000.000.00-2050.00%
QLD220121C001750002021-03-31 10:32AM EST175.003.004.004.900.00-36625.78%
QLD220121C001800002021-05-13 11:09AM EST180.001.840.000.000.00-1050.00%
QLD220121C001850002021-05-11 11:53AM EST185.001.770.000.000.00-40100.00%
QLD220121C001900002021-05-03 11:55AM EST190.002.600.000.000.00-1050.00%
QLD220121C001950002021-05-10 9:24AM EST195.001.250.000.000.00-2050.00%
QLD220121C002000002021-05-20 9:49AM EST200.001.300.000.000.00-1050.00%
QLD220121C002100002020-08-05 12:18PM EST210.0026.080.000.000.00--050.00%
QLD220121C002250002020-08-06 8:30AM EST225.0021.000.000.000.00--050.00%
QLD220121C002400002020-07-13 2:26PM EST240.0012.6917.0018.000.00--11,224.22%
QLD220121C002500002020-08-10 8:57AM EST250.0015.000.000.000.00-10050.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220121P000125002021-11-10 6:50AM EST12.501.19-0.900.00---1,158.59%
QLD220121P000137502021-11-10 6:50AM EST13.750.150.000.150.00-222721.88%
QLD220121P000150002021-11-10 6:50AM EST15.002.09-0.200.00--4786.72%
QLD220121P000162502021-11-10 6:50AM EST16.252.44-0.150.00--6718.75%
QLD220121P000175002021-11-05 11:11AM EST17.500.050.000.200.00-64648.44%
QLD220121P000187502021-11-10 6:50AM EST18.755.750.000.200.00--4618.75%
QLD220121P000200002021-11-05 11:00AM EST20.000.050.000.200.00-1030592.19%
QLD220121P000207502021-11-10 6:50AM EST20.751.750.000.750.00--4708.59%
QLD220121P000212502021-11-10 6:50AM EST21.257.630.000.750.00---696.88%
QLD220121P000225002021-11-10 6:50AM EST22.507.750.150.750.00--2691.02%
QLD220121P000237502021-11-10 6:50AM EST23.750.200.000.300.00-10553.13%
QLD220121P000250002021-11-05 11:01AM EST25.000.050.000.200.00-2122501.56%
QLD220121P000262502021-11-10 6:50AM EST26.252.450.000.200.00--12481.25%
QLD220121P000275002021-10-20 1:19PM EST27.500.150.000.150.00-120445.31%
QLD220121P000287502021-11-10 6:50AM EST28.753.130.000.200.00--8445.31%
QLD220121P000300002021-12-03 10:12AM EST30.000.120.000.050.00-40360362.50%
QLD220121P000312502021-11-10 6:50AM EST31.254.880.000.750.00--2507.03%
QLD220121P000325002021-11-10 6:50AM EST32.500.610.000.750.00-316487.89%
QLD220121P000337502021-11-16 3:46PM EST33.750.080.000.200.00-19380.47%
QLD220121P000350002021-12-09 11:16AM EST35.000.100.000.150.00-5099351.56%
QLD220121P000362502021-12-03 10:12AM EST36.250.180.000.050.00-255296.88%
QLD220121P000375002021-11-05 11:27AM EST37.500.150.000.350.00-470367.19%
QLD220121P000387502021-11-10 2:59PM EST38.750.200.000.200.00-215325.00%
QLD220121P000400002021-12-07 10:21AM EST40.000.200.000.200.00-125312.50%
QLD220121P000412502021-11-10 6:50AM EST41.2511.880.300.900.00---409.77%
QLD220121P000415002020-10-19 3:13PM EST41.503.501.954.300.00--0639.84%
QLD220121P000425002021-11-10 6:50AM EST42.501.400.001.150.00-123390.43%
QLD220121P000437502021-12-23 9:30AM EST43.750.050.000.100.00-319251.56%
QLD220121P000450002022-01-07 1:57PM EST45.000.100.000.100.00-143240.63%
QLD220121P000475002021-12-23 10:36AM EST47.500.070.000.100.00-655220.31%
QLD220121P000487502021-11-10 6:50AM EST48.752.140.951.150.00-212368.75%
QLD220121P000500002021-12-28 12:02PM EST50.000.050.000.100.00-1161201.56%
QLD220121P000512502021-12-10 9:55AM EST51.250.280.000.000.00-1050.00%
QLD220121P000525002021-11-18 1:34PM EST52.500.300.100.500.00-194243.75%
QLD220121P000537502021-12-29 1:02PM EST53.750.050.000.100.00-1013174.22%
QLD220121P000545002022-01-07 9:34AM EST54.500.040.000.050.00-13154.69%
QLD220121P000550002022-01-14 10:45AM EST55.000.040.000.05-0.01-20.00%10140151.56%
QLD220121P000555002021-12-17 1:53PM EST55.500.300.000.050.00-432432148.44%
QLD220121P000562502022-01-03 11:17AM EST56.250.030.000.050.00-518143.75%
QLD220121P000570002021-12-21 3:57PM EST57.000.240.000.050.00-1240139.06%
QLD220121P000575002021-12-07 12:25PM EST57.500.550.000.300.00-144175.78%
QLD220121P000580002022-01-10 11:52AM EST58.000.260.000.050.00-115132.81%
QLD220121P000587502022-01-03 3:25PM EST58.750.050.000.050.00-19128.13%
QLD220121P000595002022-01-10 11:52AM EST59.500.320.000.050.00-130123.44%
QLD220121P000600002022-01-10 12:07PM EST60.000.010.000.050.00-2178120.31%
QLD220121P000605002021-12-27 3:37PM EST60.500.110.000.100.00-47128.91%
QLD220121P000612502021-12-21 10:01AM EST61.250.550.000.100.00-15124.22%
QLD220121P000620002021-12-17 12:48PM EST62.000.750.000.100.00-16119.53%
QLD220121P000625002022-01-11 3:12PM EST62.500.100.000.100.00-2822116.41%
QLD220121P000630002022-01-10 10:36AM EST63.000.300.000.100.00-422113.28%
QLD220121P000637502021-12-30 1:26PM EST63.750.050.000.100.00-15108.59%
QLD220121P000645002021-12-20 3:48PM EST64.500.950.000.100.00-37103.91%
QLD220121P000650002022-01-07 3:04PM EST65.000.370.000.100.00-268100.78%
QLD220121P000662502022-01-13 3:54PM EST66.250.100.050.150.00-110104.30%
QLD220121P000670002022-01-11 1:20PM EST67.000.200.000.750.00-234130.86%
QLD220121P000675002022-01-14 10:22AM EST67.500.150.000.20-0.05-25.00%12896.09%
QLD220121P000700002022-01-13 3:54PM EST70.000.350.050.15+0.05+16.67%234879.88%
QLD220121P000725002022-01-14 3:58PM EST72.500.170.150.25+0.04+30.77%222374.22%
QLD220121P000750002022-01-14 3:57PM EST75.000.410.400.45-0.39-48.75%2892870.22%
QLD220121P000775002022-01-14 3:34PM EST77.500.820.700.85-0.68-45.33%5556463.33%
QLD220121P000800002022-01-14 3:35PM EST80.001.551.401.55-0.75-32.61%361,07258.50%
QLD220121P000825002022-01-14 3:39PM EST82.502.602.502.75+0.25+10.64%450253.52%
QLD220121P000850002022-01-14 1:25PM EST85.006.004.104.50+0.60+11.11%151,50456.06%
QLD220121P000875002022-01-14 9:46AM EST87.507.926.306.70+4.17+111.20%187059.47%
QLD220121P000900002022-01-14 10:26AM EST90.009.808.709.10+1.00+11.36%550366.99%
QLD220121P000925002022-01-10 10:46AM EST92.5015.7111.2011.600.00-232480.08%
QLD220121P000950002022-01-07 3:53PM EST95.0013.5013.7014.100.00-1021192.38%
QLD220121P000975002022-01-04 10:42AM EST97.508.7016.2016.900.00-1497.85%
QLD220121P001000002022-01-10 3:58PM EST100.0018.9518.6019.300.00-112687.50%
QLD220121P001025002021-05-12 10:18AM EST102.5012.550.000.000.00-100.00%
QLD220121P001050002022-01-10 10:02AM EST105.0027.5023.7024.100.00-15135.94%
QLD220121P001075002021-04-09 11:11AM EST107.5012.0010.2011.300.00-100.00%
QLD220121P001100002021-05-06 12:06PM EST110.0013.280.000.000.00-100.00%
QLD220121P001125002021-04-13 1:45PM EST112.5012.4415.7016.300.00-4100.00%
QLD220121P001150002021-04-27 8:34AM EST115.0012.500.000.000.00-100.00%
QLD220121P001175002021-05-07 9:04AM EST117.5014.200.000.000.00-100.00%
QLD220121P001200002021-05-21 8:45AM EST120.0016.700.000.000.00-2500.00%
QLD220121P001225002021-05-11 9:17AM EST122.5016.800.000.000.00-100.00%
QLD220121P001250002021-04-05 10:54AM EST125.0019.5218.6020.000.00-460.00%
QLD220121P001275002021-05-07 9:06AM EST127.5018.500.000.000.00-100.00%
QLD220121P001300002021-05-03 8:30AM EST130.0019.500.000.000.00-100.00%
QLD220121P001325002021-04-13 1:45PM EST132.5020.4926.2026.800.00-330.00%
QLD220121P001350002021-02-08 3:11PM EST135.0028.9234.4035.700.00-340.00%
QLD220121P001400002020-12-01 12:59PM EST140.0042.4437.3038.400.00-200.00%
QLD220121P001450002021-01-08 1:18PM EST145.0040.5035.1035.600.00-560.00%
QLD220121P001500002021-01-04 10:53AM EST150.0046.0040.4041.200.00-100.00%
QLD220121P001600002021-02-23 11:42AM EST160.0052.0050.5053.900.00-120.00%
QLD220121P001650002021-05-16 11:00PM EST165.0047.500.000.000.00--00.00%
QLD220121P001700002021-02-25 3:01PM EST170.0061.0057.1060.500.00-100.00%
QLD220121P001800002021-02-03 9:39AM EST180.0062.0071.7074.900.00--00.00%
QLD220121P001950002021-05-13 11:16AM EST195.0079.000.000.000.00-100.00%
QLD220121P002250002020-07-06 2:46PM EST225.0078.3070.3073.500.00--10.00%
QLD220121P002600002020-08-03 12:10PM EST260.0098.590.000.000.00-100.00%