Mercados españoles cerrados en 15 mins

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
45,58-0,37 (-0,81%)
A partir del 11:15AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220715C000250002022-06-10 12:27PM EDT25.0019.4020.7021.100.00-22167.97%
QLD220715C000300002022-06-24 9:42AM EDT30.0014.6015.8016.200.00-1163132.42%
QLD220715C000350002022-06-27 9:44AM EDT35.0010.7011.0011.30+0.50+4.90%5118100.78%
QLD220715C000400002022-06-27 10:25AM EDT40.006.006.506.80-0.26-4.15%5456379.59%
QLD220715C000450002022-06-27 10:48AM EDT45.002.803.003.10-0.38-11.95%641,53566.80%
QLD220715C000480002022-06-27 10:04AM EDT48.001.601.551.70+0.10+6.67%3163562.55%
QLD220715C000490002022-06-27 9:34AM EDT49.001.151.201.30-0.02-1.71%517160.74%
QLD220715C000500002022-06-27 10:56AM EDT50.000.950.901.05-0.08-7.77%3476260.11%
QLD220715C000510002022-06-24 3:54PM EDT51.000.750.650.800.00-3536158.74%
QLD220715C000520002022-06-27 9:30AM EDT52.000.600.500.550.00-1005657.42%
QLD220715C000530002022-06-24 3:59PM EDT53.000.430.350.450.00-62957.52%
QLD220715C000540002022-06-24 9:30AM EDT54.000.200.250.350.00-11957.42%
QLD220715C000550002022-06-24 3:52PM EDT55.000.250.150.30+0.05+25.00%128557.62%
QLD220715C000560002022-06-21 11:33AM EDT56.000.100.100.200.00-51756.35%
QLD220715C000570002022-06-21 1:51PM EDT57.000.100.100.200.00-53459.96%
QLD220715C000580002022-06-10 1:50PM EDT58.000.250.000.450.00-66769.34%
QLD220715C000590002022-06-24 11:53AM EDT59.000.050.000.750.00-11882.23%
QLD220715C000600002022-06-23 9:30AM EDT60.000.080.000.050.00-121453.13%
QLD220715C000610002022-06-14 3:29PM EDT61.000.080.000.500.00-1481.84%
QLD220715C000650002022-06-24 1:25PM EDT65.000.010.000.050.00-13,19765.63%
QLD220715C000700002022-06-21 11:23AM EDT70.000.100.000.750.00-1363119.34%
QLD220715C000750002022-06-22 2:44PM EDT75.000.050.000.750.00-20239133.30%
QLD220715C000770002022-05-24 3:56PM EDT77.000.050.000.800.00-1898140.43%
QLD220715C000780002022-05-24 3:55PM EDT78.000.100.000.550.00-243133.01%
QLD220715C000790002022-04-21 10:13AM EDT79.001.120.000.750.00-124143.55%
QLD220715C000800002022-05-16 11:18AM EDT80.000.100.004.800.00-5127235.06%
QLD220715C000810002022-05-16 12:07PM EDT81.000.130.000.050.00-11199.22%
QLD220715C000820002022-05-09 10:34AM EDT82.000.450.000.000.00-1050.00%
QLD220715C000830002022-05-05 3:39PM EDT83.000.150.000.800.00-237155.08%
QLD220715C000840002022-04-18 1:49PM EDT84.000.450.000.500.00-223144.34%
QLD220715C000850002022-05-04 10:23AM EDT85.000.150.000.700.00-1106155.66%
QLD220715C000860002022-04-29 12:43PM EDT86.000.150.000.500.00-148148.63%
QLD220715C000870002022-04-29 12:45PM EDT87.000.140.000.500.00-244150.78%
QLD220715C000880002022-04-27 9:51AM EDT88.000.150.000.500.00-254152.93%
QLD220715C000890002022-03-30 11:18AM EDT89.001.950.000.400.00-410149.22%
QLD220715C000900002022-05-11 2:03PM EDT90.000.100.000.500.00-1223156.84%
QLD220715C000910002022-03-01 4:49PM EDT91.000.901.001.300.00-1118216.89%
QLD220715C000920002022-04-28 9:30AM EDT92.000.100.000.500.00-518160.74%
QLD220715C000930002022-04-01 10:05AM EDT93.000.900.050.650.00-10269172.46%
QLD220715C000940002022-04-26 10:55AM EDT94.000.120.000.500.00-112164.65%
QLD220715C000950002022-04-07 12:21PM EDT95.000.370.000.350.00-167157.42%
QLD220715C000960002022-01-26 3:45PM EDT96.001.370.450.700.00-216195.90%
QLD220715C000970002022-01-18 1:10AM EDT97.004.100.851.100.00--3221.48%
QLD220715C000980002022-04-11 9:32AM EDT98.000.200.000.750.00-11184.38%
QLD220715C000990002022-04-07 10:05AM EDT99.000.300.000.450.00-17170.90%
QLD220715C001000002022-04-13 12:54PM EDT100.000.250.000.750.00-179188.09%
QLD220715C001010002022-03-29 10:34AM EDT101.000.450.000.750.00-59189.84%
QLD220715C001050002022-02-08 10:30AM EDT105.000.450.000.000.00-11550.00%
QLD220715C001100002022-02-08 1:15PM EDT110.000.450.000.850.00-15209.57%
QLD220715C001150002022-01-26 12:01PM EDT115.000.450.000.550.00-25202.34%
QLD220715C001200002022-01-26 3:45PM EDT120.000.220.000.550.00-24209.57%
QLD220715C001250002022-01-31 12:52PM EDT125.000.050.000.300.00-1220198.44%
QLD220715C001300002022-01-04 12:53PM EDT130.000.870.000.550.00-34222.85%
QLD220715C001350002022-01-05 4:09PM EDT135.000.550.000.750.00--5240.43%
QLD220715C001400002022-01-10 11:08AM EDT140.000.410.000.300.00-150216.02%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220715P000250002022-06-24 11:56AM EDT25.000.020.000.100.00-221121.88%
QLD220715P000300002022-06-24 11:56AM EDT30.000.110.100.200.00-14338105.86%
QLD220715P000350002022-06-27 9:30AM EDT35.000.300.200.30+0.04+15.38%131780.76%
QLD220715P000400002022-06-27 10:51AM EDT40.000.700.700.85-0.19-21.35%1444869.34%
QLD220715P000450002022-06-27 10:26AM EDT45.002.332.102.30-0.07-2.92%640660.21%
QLD220715P000480002022-06-27 9:39AM EDT48.003.903.603.80-4.33-52.61%11253.81%
QLD220715P000490002022-06-24 3:59PM EDT49.004.554.204.500.00-202252.00%
QLD220715P000500002022-06-23 11:33AM EDT50.007.814.905.200.00-615354.35%
QLD220715P000510002022-06-13 9:38AM EDT51.009.605.705.900.00-11050.34%
QLD220715P000520002022-06-13 12:12PM EDT52.0011.176.606.800.00-4751.66%
QLD220715P000550002022-06-24 9:41AM EDT55.0010.709.109.400.00-302520.00%
QLD220715P000560002022-06-17 1:24PM EDT56.0015.7310.1010.400.00-130.00%
QLD220715P000580002022-06-21 12:43PM EDT58.0016.0012.0012.400.00--10.00%
QLD220715P000600002022-06-22 3:30PM EDT60.0018.1014.0014.400.00-1101220.00%
QLD220715P000650002022-06-07 3:27PM EDT65.0014.2018.9019.300.00-1330.00%
QLD220715P000700002022-06-15 2:44PM EDT70.0028.2524.0024.300.00-1122460.00%
QLD220715P000750002022-06-15 10:16AM EDT75.0033.3028.9029.300.00-5736600.00%
QLD220715P000770002022-06-15 9:55AM EDT77.0035.7030.9031.300.00-621070.00%
QLD220715P000780002022-06-14 1:17PM EDT78.0037.2031.9032.300.00-18290.00%
QLD220715P000790002022-06-16 10:40AM EDT79.0039.9733.0033.300.00-13210.00%
QLD220715P000800002022-06-15 3:12PM EDT80.0037.9034.0034.300.00-30750.00%
QLD220715P000810002022-02-23 1:04PM EDT81.0020.1013.0013.400.00-9280.00%
QLD220715P000820002022-06-07 10:38AM EDT82.0031.8835.8036.300.00-52260.00%
QLD220715P000830002022-06-15 10:12AM EDT83.0041.2536.8037.300.00-5180.00%
QLD220715P000850002022-05-13 2:14PM EDT85.0037.1139.5041.000.00-129186.62%
QLD220715P000860002022-04-04 11:30AM EDT86.0014.1031.9032.400.00-380.00%
QLD220715P000870002022-01-10 4:56PM EDT87.0014.1015.9016.400.00-1180.00%
QLD220715P000880002022-03-08 1:07PM EDT88.0030.4820.0020.400.00-340.00%
QLD220715P000900002022-05-09 3:25PM EDT90.0042.1039.3040.000.00-116590.00%
QLD220715P000910002022-04-06 9:48AM EDT91.0022.9037.6040.100.00-740.00%
QLD220715P000950002022-05-10 9:30AM EDT95.0045.240.000.000.00-200.00%
QLD220715P001000002022-04-04 2:47PM EDT100.0026.0040.5043.100.00-150.00%
QLD220715P001050002022-03-11 12:41PM EDT105.0045.4236.0040.300.00-220.00%
QLD220715P001100002022-02-18 2:27PM EDT110.0046.0541.1044.700.00-220.00%
QLD220715P001150002022-01-25 1:23PM EDT115.0049.4449.0053.500.00-220.00%
QLD220715P001200002022-01-21 1:53PM EDT120.0049.1054.8056.300.00-220.00%
QLD220715P001250002022-01-18 10:55AM EDT125.0047.4556.3057.000.00-220.00%
QLD220715P001300002022-01-18 1:41PM EDT130.0052.7062.2065.300.00-220.00%