Mercados españoles cerrados
S&P 500
4.235,91 +6,46 (+0,15%) Nasdaq
13.144,97 +85,50 (+0,65%) NIKKEI 225
30.526,88 -711,06 (-2,28%) Dólar/Euro
1,0502 +0,0033 (+0,32%) Petróleo Brent
86,02 -4,90 (-5,39%) Bitcoin EUR
26.239,11 +107,64 (+0,41%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:04PM EDT. Mercado abierto.
Llamadaspara20 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD231020C00025000 | 2023-09-21 3:01PM EDT | 25.00 | 34.80 | 34.00 | 34.30 | 0.00 | - | 3 | 0 | 207.03% |
| QLD231020C00030000 | 2023-09-15 10:02AM EDT | 30.00 | 34.60 | 29.10 | 29.30 | 0.00 | - | 2 | 4 | 174.61% |
| QLD231020C00035000 | 2023-06-22 3:57PM EDT | 35.00 | 29.05 | 31.30 | 32.10 | 0.00 | - | 35 | 6 | 449.41% |
| QLD231020C00036000 | 2023-07-19 1:05PM EDT | 36.00 | 34.31 | 23.10 | 24.40 | 0.00 | - | - | 1 | 175.29% |
| QLD231020C00038000 | 2023-03-24 12:26PM EDT | 38.00 | 11.90 | 12.70 | 13.40 | 0.00 | - | 10 | 0 | 0.00% |
| QLD231020C00040000 | 2023-09-27 12:02PM EDT | 40.00 | 17.90 | 19.10 | 19.30 | 0.00 | - | 1 | 99 | 108.20% |
| QLD231020C00042000 | 2023-09-14 1:03PM EDT | 42.00 | 24.30 | 17.10 | 17.40 | 0.00 | - | 5 | 6 | 100.98% |
| QLD231020C00043000 | 2023-07-26 1:30PM EDT | 43.00 | 24.08 | 18.70 | 19.50 | 0.00 | - | 5 | 3 | 206.84% |
| QLD231020C00044000 | 2023-07-19 10:18AM EDT | 44.00 | 26.68 | 16.30 | 16.80 | 0.00 | - | 2 | 10 | 148.14% |
| QLD231020C00045000 | 2023-09-22 3:43PM EDT | 45.00 | 14.97 | 14.10 | 14.40 | 0.00 | - | 39 | 111 | 83.89% |
| QLD231020C00046000 | 2023-10-03 1:04PM EDT | 46.00 | 12.88 | 13.10 | 13.40 | 0.00 | - | 4 | 22 | 78.32% |
| QLD231020C00047000 | 2023-09-26 10:44AM EDT | 47.00 | 11.90 | 12.10 | 12.40 | 0.00 | - | 1 | 11 | 72.95% |
| QLD231020C00048000 | 2023-08-28 11:32AM EDT | 48.00 | 14.73 | 10.50 | 10.90 | 0.00 | - | 1 | 5 | 0.00% |
| QLD231020C00049000 | 2023-09-26 9:31AM EDT | 49.00 | 11.30 | 10.20 | 10.50 | 0.00 | - | 1 | 3 | 67.38% |
| QLD231020C00050000 | 2023-10-03 11:11AM EDT | 50.00 | 8.70 | 9.30 | 9.60 | 0.00 | - | 200 | 326 | 66.21% |
| QLD231020C00051000 | 2023-10-03 3:15PM EDT | 51.00 | 7.30 | 8.40 | 8.60 | 0.00 | - | 2 | 18 | 62.31% |
| QLD231020C00052000 | 2023-07-07 3:29PM EDT | 52.00 | 13.90 | 14.00 | 14.60 | 0.00 | - | 2 | 2 | 221.00% |
| QLD231020C00053000 | 2023-09-27 11:06AM EDT | 53.00 | 6.05 | 6.60 | 6.80 | 0.00 | - | 3 | 74 | 56.84% |
| QLD231020C00054000 | 2023-10-02 12:11PM EDT | 54.00 | 6.30 | 5.80 | 6.00 | 0.00 | - | 3 | 19 | 56.01% |
| QLD231020C00055000 | 2023-10-03 12:04PM EDT | 55.00 | 4.64 | 4.90 | 5.10 | 0.00 | - | 30 | 620 | 51.66% |
| QLD231020C00056000 | 2023-10-03 11:11AM EDT | 56.00 | 3.79 | 4.20 | 4.40 | 0.00 | - | 400 | 679 | 51.37% |
| QLD231020C00057000 | 2023-10-03 1:11PM EDT | 57.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 4 | 38 | 52.00% |
| QLD231020C00058000 | 2023-10-03 3:32PM EDT | 58.00 | 3.16 | 2.85 | 2.95 | +0.89 | +39.21% | 3 | 54 | 48.34% |
| QLD231020C00059000 | 2023-10-04 1:33PM EDT | 59.00 | 2.25 | 2.25 | 2.35 | +0.50 | +28.57% | 62 | 388 | 46.53% |
| QLD231020C00060000 | 2023-10-04 1:46PM EDT | 60.00 | 1.78 | 1.70 | 1.85 | +0.33 | +22.76% | 31 | 655 | 45.46% |
| QLD231020C00061000 | 2023-10-04 12:00PM EDT | 61.00 | 1.45 | 1.25 | 1.35 | +0.50 | +52.63% | 34 | 97 | 42.97% |
| QLD231020C00062000 | 2023-10-04 12:10PM EDT | 62.00 | 1.00 | 0.90 | 1.00 | -0.05 | -4.76% | 18 | 137 | 42.04% |
| QLD231020C00063000 | 2023-10-04 12:30PM EDT | 63.00 | 0.70 | 0.60 | 0.70 | -0.08 | -10.26% | 4 | 336 | 40.72% |
| QLD231020C00064000 | 2023-10-03 12:47PM EDT | 64.00 | 0.38 | 0.40 | 0.45 | 0.00 | - | 6 | 599 | 38.87% |
| QLD231020C00065000 | 2023-10-04 12:29PM EDT | 65.00 | 0.33 | 0.25 | 0.30 | +0.13 | +65.00% | 46 | 387 | 38.28% |
| QLD231020C00066000 | 2023-10-04 1:39PM EDT | 66.00 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 2 | 561 | 38.09% |
| QLD231020C00067000 | 2023-10-04 12:06PM EDT | 67.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 2 | 85 | 39.06% |
| QLD231020C00068000 | 2023-10-02 1:03PM EDT | 68.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 14 | 196 | 47.85% |
| QLD231020C00069000 | 2023-10-03 2:14PM EDT | 69.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 48 | 201 | 51.37% |
| QLD231020C00070000 | 2023-10-03 1:05PM EDT | 70.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 7 | 439 | 52.15% |
| QLD231020C00071000 | 2023-09-22 3:02PM EDT | 71.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 21 | 50.20% |
| QLD231020C00072000 | 2023-09-21 1:49PM EDT | 72.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 5 | 47 | 53.32% |
| QLD231020C00073000 | 2023-09-28 1:23PM EDT | 73.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 116 | 53.91% |
| QLD231020C00074000 | 2023-09-19 11:24AM EDT | 74.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 50.78% |
| QLD231020C00075000 | 2023-10-03 1:05PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 123 | 53.13% |
| QLD231020C00080000 | 2023-09-18 2:16PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 54 | 59.38% |
| QLD231020C00085000 | 2023-10-04 11:58AM EDT | 85.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 8 | 69.53% |
| QLD231020C00090000 | 2023-09-11 11:16AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 78.13% |
Ventaspara20 de octubre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD231020P00025000 | 2023-06-28 10:49AM EDT | 25.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 127 | 219.92% |
| QLD231020P00030000 | 2023-09-05 11:25AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 157.81% |
| QLD231020P00035000 | 2023-10-02 10:38AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 71 | 125.39% |
| QLD231020P00036000 | 2023-09-11 3:43PM EDT | 36.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 119.34% |
| QLD231020P00037000 | 2023-09-14 1:57PM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 113.67% |
| QLD231020P00038000 | 2023-09-25 2:45PM EDT | 38.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 47 | 107.81% |
| QLD231020P00039000 | 2023-09-25 2:43PM EDT | 39.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 8 | 102.34% |
| QLD231020P00040000 | 2023-10-03 3:33PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 44 | 96.88% |
| QLD231020P00041000 | 2023-08-30 2:24PM EDT | 41.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 1 | 83.98% |
| QLD231020P00042000 | 2023-09-29 9:47AM EDT | 42.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 83 | 89.26% |
| QLD231020P00043000 | 2023-09-22 3:54PM EDT | 43.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 129 | 99 | 81.25% |
| QLD231020P00044000 | 2023-09-15 1:16PM EDT | 44.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 11 | 21 | 78.91% |
| QLD231020P00045000 | 2023-09-26 3:56PM EDT | 45.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 3 | 127 | 75.98% |
| QLD231020P00046000 | 2023-09-15 12:35PM EDT | 46.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 20 | 38 | 99.22% |
| QLD231020P00047000 | 2023-09-26 3:32PM EDT | 47.00 | 0.31 | 0.05 | 0.35 | 0.00 | - | 3 | 46 | 67.77% |
| QLD231020P00048000 | 2023-09-27 2:32PM EDT | 48.00 | 0.34 | 0.00 | 0.45 | 0.00 | - | 2 | 25 | 64.36% |
| QLD231020P00049000 | 2023-10-03 11:55AM EDT | 49.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 30 | 43 | 57.62% |
| QLD231020P00050000 | 2023-10-02 10:48AM EDT | 50.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 104 | 55.47% |
| QLD231020P00051000 | 2023-10-04 10:01AM EDT | 51.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 37 | 52.83% |
| QLD231020P00052000 | 2023-09-28 12:46PM EDT | 52.00 | 0.36 | 0.35 | 0.45 | 0.00 | - | 1 | 50 | 51.66% |
| QLD231020P00053000 | 2023-10-04 10:34AM EDT | 53.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 3 | 62 | 51.27% |
| QLD231020P00054000 | 2023-10-02 11:26AM EDT | 54.00 | 0.45 | 0.60 | 0.70 | 0.00 | - | 2 | 133 | 49.71% |
| QLD231020P00055000 | 2023-10-04 11:22AM EDT | 55.00 | 0.80 | 0.80 | 0.85 | -0.41 | -33.88% | 3 | 220 | 47.22% |
| QLD231020P00056000 | 2023-10-04 10:56AM EDT | 56.00 | 1.20 | 1.00 | 1.10 | -0.05 | -4.00% | 1 | 409 | 46.19% |
| QLD231020P00057000 | 2023-10-03 12:17PM EDT | 57.00 | 1.60 | 1.25 | 1.40 | 0.00 | - | 25 | 70 | 45.12% |
| QLD231020P00058000 | 2023-10-04 10:40AM EDT | 58.00 | 1.75 | 1.60 | 1.70 | -0.60 | -25.53% | 1 | 77 | 42.75% |
| QLD231020P00059000 | 2023-10-04 1:00PM EDT | 59.00 | 1.78 | 2.00 | 2.15 | -0.79 | -30.74% | 1 | 220 | 42.09% |
| QLD231020P00060000 | 2023-10-04 12:27PM EDT | 60.00 | 2.43 | 2.45 | 2.60 | -0.87 | -26.36% | 210 | 432 | 39.97% |
| QLD231020P00061000 | 2023-10-04 9:31AM EDT | 61.00 | 3.42 | 3.00 | 3.20 | +0.02 | +0.59% | 1 | 61 | 39.28% |
| QLD231020P00062000 | 2023-10-03 3:01PM EDT | 62.00 | 4.60 | 3.60 | 3.80 | 0.00 | - | 9 | 1,032 | 36.87% |
| QLD231020P00063000 | 2023-09-29 10:47AM EDT | 63.00 | 3.30 | 4.30 | 4.60 | 0.00 | - | 2 | 38 | 37.45% |
| QLD231020P00064000 | 2023-09-29 3:38PM EDT | 64.00 | 5.05 | 5.10 | 5.30 | 0.00 | - | 1 | 67 | 33.06% |
| QLD231020P00065000 | 2023-10-03 2:34PM EDT | 65.00 | 7.10 | 5.90 | 6.20 | 0.00 | - | 1 | 123 | 33.01% |
| QLD231020P00066000 | 2023-10-03 11:16AM EDT | 66.00 | 7.69 | 6.80 | 7.10 | 0.00 | - | 2 | 100 | 30.57% |
| QLD231020P00067000 | 2023-09-25 1:49PM EDT | 67.00 | 7.62 | 7.70 | 8.10 | 0.00 | - | 1 | 4 | 33.79% |
| QLD231020P00068000 | 2023-09-27 2:46PM EDT | 68.00 | 9.40 | 8.80 | 9.10 | 0.00 | - | 1 | 2 | 36.91% |
| QLD231020P00069000 | 2023-09-26 9:55AM EDT | 69.00 | 10.42 | 9.70 | 10.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD231020P00070000 | 2023-09-26 1:01PM EDT | 70.00 | 11.51 | 10.70 | 11.00 | 0.00 | - | 87 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
