Mercados españoles cerrados en 15 mins
IBEX 35
8.250,20 +6,10 (+0,07%) Euro Stoxx 50
3.544,71 +11,54 (+0,33%) Dólar/Euro
1,0610 +0,0052 (+0,49%) Petróleo Brent
114,75 +1,63 (+1,44%) Oro
1.824,10 -6,20 (-0,34%) BTC-EUR
19.564,67 -655,22 (-3,24%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:15AM EDT. Mercado abierto.
Llamadaspara15 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220715C00025000 | 2022-06-10 12:27PM EDT | 25.00 | 19.40 | 20.70 | 21.10 | 0.00 | - | 2 | 2 | 167.97% |
| QLD220715C00030000 | 2022-06-24 9:42AM EDT | 30.00 | 14.60 | 15.80 | 16.20 | 0.00 | - | 1 | 163 | 132.42% |
| QLD220715C00035000 | 2022-06-27 9:44AM EDT | 35.00 | 10.70 | 11.00 | 11.30 | +0.50 | +4.90% | 5 | 118 | 100.78% |
| QLD220715C00040000 | 2022-06-27 10:25AM EDT | 40.00 | 6.00 | 6.50 | 6.80 | -0.26 | -4.15% | 54 | 563 | 79.59% |
| QLD220715C00045000 | 2022-06-27 10:48AM EDT | 45.00 | 2.80 | 3.00 | 3.10 | -0.38 | -11.95% | 64 | 1,535 | 66.80% |
| QLD220715C00048000 | 2022-06-27 10:04AM EDT | 48.00 | 1.60 | 1.55 | 1.70 | +0.10 | +6.67% | 31 | 635 | 62.55% |
| QLD220715C00049000 | 2022-06-27 9:34AM EDT | 49.00 | 1.15 | 1.20 | 1.30 | -0.02 | -1.71% | 5 | 171 | 60.74% |
| QLD220715C00050000 | 2022-06-27 10:56AM EDT | 50.00 | 0.95 | 0.90 | 1.05 | -0.08 | -7.77% | 34 | 762 | 60.11% |
| QLD220715C00051000 | 2022-06-24 3:54PM EDT | 51.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 35 | 361 | 58.74% |
| QLD220715C00052000 | 2022-06-27 9:30AM EDT | 52.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 100 | 56 | 57.42% |
| QLD220715C00053000 | 2022-06-24 3:59PM EDT | 53.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 6 | 29 | 57.52% |
| QLD220715C00054000 | 2022-06-24 9:30AM EDT | 54.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 19 | 57.42% |
| QLD220715C00055000 | 2022-06-24 3:52PM EDT | 55.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 1 | 285 | 57.62% |
| QLD220715C00056000 | 2022-06-21 11:33AM EDT | 56.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 17 | 56.35% |
| QLD220715C00057000 | 2022-06-21 1:51PM EDT | 57.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 34 | 59.96% |
| QLD220715C00058000 | 2022-06-10 1:50PM EDT | 58.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 6 | 67 | 69.34% |
| QLD220715C00059000 | 2022-06-24 11:53AM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 18 | 82.23% |
| QLD220715C00060000 | 2022-06-23 9:30AM EDT | 60.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 214 | 53.13% |
| QLD220715C00061000 | 2022-06-14 3:29PM EDT | 61.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 81.84% |
| QLD220715C00065000 | 2022-06-24 1:25PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3,197 | 65.63% |
| QLD220715C00070000 | 2022-06-21 11:23AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 363 | 119.34% |
| QLD220715C00075000 | 2022-06-22 2:44PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 239 | 133.30% |
| QLD220715C00077000 | 2022-05-24 3:56PM EDT | 77.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 18 | 98 | 140.43% |
| QLD220715C00078000 | 2022-05-24 3:55PM EDT | 78.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 43 | 133.01% |
| QLD220715C00079000 | 2022-04-21 10:13AM EDT | 79.00 | 1.12 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 143.55% |
| QLD220715C00080000 | 2022-05-16 11:18AM EDT | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 127 | 235.06% |
| QLD220715C00081000 | 2022-05-16 12:07PM EDT | 81.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 99.22% |
| QLD220715C00082000 | 2022-05-09 10:34AM EDT | 82.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD220715C00083000 | 2022-05-05 3:39PM EDT | 83.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 37 | 155.08% |
| QLD220715C00084000 | 2022-04-18 1:49PM EDT | 84.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 144.34% |
| QLD220715C00085000 | 2022-05-04 10:23AM EDT | 85.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 106 | 155.66% |
| QLD220715C00086000 | 2022-04-29 12:43PM EDT | 86.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 148.63% |
| QLD220715C00087000 | 2022-04-29 12:45PM EDT | 87.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 44 | 150.78% |
| QLD220715C00088000 | 2022-04-27 9:51AM EDT | 88.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 54 | 152.93% |
| QLD220715C00089000 | 2022-03-30 11:18AM EDT | 89.00 | 1.95 | 0.00 | 0.40 | 0.00 | - | 4 | 10 | 149.22% |
| QLD220715C00090000 | 2022-05-11 2:03PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 223 | 156.84% |
| QLD220715C00091000 | 2022-03-01 4:49PM EDT | 91.00 | 0.90 | 1.00 | 1.30 | 0.00 | - | 11 | 18 | 216.89% |
| QLD220715C00092000 | 2022-04-28 9:30AM EDT | 92.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 18 | 160.74% |
| QLD220715C00093000 | 2022-04-01 10:05AM EDT | 93.00 | 0.90 | 0.05 | 0.65 | 0.00 | - | 10 | 269 | 172.46% |
| QLD220715C00094000 | 2022-04-26 10:55AM EDT | 94.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 164.65% |
| QLD220715C00095000 | 2022-04-07 12:21PM EDT | 95.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 67 | 157.42% |
| QLD220715C00096000 | 2022-01-26 3:45PM EDT | 96.00 | 1.37 | 0.45 | 0.70 | 0.00 | - | 2 | 16 | 195.90% |
| QLD220715C00097000 | 2022-01-18 1:10AM EDT | 97.00 | 4.10 | 0.85 | 1.10 | 0.00 | - | - | 3 | 221.48% |
| QLD220715C00098000 | 2022-04-11 9:32AM EDT | 98.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 184.38% |
| QLD220715C00099000 | 2022-04-07 10:05AM EDT | 99.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 170.90% |
| QLD220715C00100000 | 2022-04-13 12:54PM EDT | 100.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 188.09% |
| QLD220715C00101000 | 2022-03-29 10:34AM EDT | 101.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 189.84% |
| QLD220715C00105000 | 2022-02-08 10:30AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| QLD220715C00110000 | 2022-02-08 1:15PM EDT | 110.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 209.57% |
| QLD220715C00115000 | 2022-01-26 12:01PM EDT | 115.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 202.34% |
| QLD220715C00120000 | 2022-01-26 3:45PM EDT | 120.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 209.57% |
| QLD220715C00125000 | 2022-01-31 12:52PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 20 | 198.44% |
| QLD220715C00130000 | 2022-01-04 12:53PM EDT | 130.00 | 0.87 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 222.85% |
| QLD220715C00135000 | 2022-01-05 4:09PM EDT | 135.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 5 | 240.43% |
| QLD220715C00140000 | 2022-01-10 11:08AM EDT | 140.00 | 0.41 | 0.00 | 0.30 | 0.00 | - | 15 | 0 | 216.02% |
Ventaspara15 de julio de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220715P00025000 | 2022-06-24 11:56AM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 121.88% |
| QLD220715P00030000 | 2022-06-24 11:56AM EDT | 30.00 | 0.11 | 0.10 | 0.20 | 0.00 | - | 14 | 338 | 105.86% |
| QLD220715P00035000 | 2022-06-27 9:30AM EDT | 35.00 | 0.30 | 0.20 | 0.30 | +0.04 | +15.38% | 1 | 317 | 80.76% |
| QLD220715P00040000 | 2022-06-27 10:51AM EDT | 40.00 | 0.70 | 0.70 | 0.85 | -0.19 | -21.35% | 14 | 448 | 69.34% |
| QLD220715P00045000 | 2022-06-27 10:26AM EDT | 45.00 | 2.33 | 2.10 | 2.30 | -0.07 | -2.92% | 6 | 406 | 60.21% |
| QLD220715P00048000 | 2022-06-27 9:39AM EDT | 48.00 | 3.90 | 3.60 | 3.80 | -4.33 | -52.61% | 1 | 12 | 53.81% |
| QLD220715P00049000 | 2022-06-24 3:59PM EDT | 49.00 | 4.55 | 4.20 | 4.50 | 0.00 | - | 20 | 22 | 52.00% |
| QLD220715P00050000 | 2022-06-23 11:33AM EDT | 50.00 | 7.81 | 4.90 | 5.20 | 0.00 | - | 6 | 153 | 54.35% |
| QLD220715P00051000 | 2022-06-13 9:38AM EDT | 51.00 | 9.60 | 5.70 | 5.90 | 0.00 | - | 1 | 10 | 50.34% |
| QLD220715P00052000 | 2022-06-13 12:12PM EDT | 52.00 | 11.17 | 6.60 | 6.80 | 0.00 | - | 4 | 7 | 51.66% |
| QLD220715P00055000 | 2022-06-24 9:41AM EDT | 55.00 | 10.70 | 9.10 | 9.40 | 0.00 | - | 30 | 252 | 0.00% |
| QLD220715P00056000 | 2022-06-17 1:24PM EDT | 56.00 | 15.73 | 10.10 | 10.40 | 0.00 | - | 1 | 3 | 0.00% |
| QLD220715P00058000 | 2022-06-21 12:43PM EDT | 58.00 | 16.00 | 12.00 | 12.40 | 0.00 | - | - | 1 | 0.00% |
| QLD220715P00060000 | 2022-06-22 3:30PM EDT | 60.00 | 18.10 | 14.00 | 14.40 | 0.00 | - | 110 | 122 | 0.00% |
| QLD220715P00065000 | 2022-06-07 3:27PM EDT | 65.00 | 14.20 | 18.90 | 19.30 | 0.00 | - | 1 | 33 | 0.00% |
| QLD220715P00070000 | 2022-06-15 2:44PM EDT | 70.00 | 28.25 | 24.00 | 24.30 | 0.00 | - | 112 | 246 | 0.00% |
| QLD220715P00075000 | 2022-06-15 10:16AM EDT | 75.00 | 33.30 | 28.90 | 29.30 | 0.00 | - | 573 | 660 | 0.00% |
| QLD220715P00077000 | 2022-06-15 9:55AM EDT | 77.00 | 35.70 | 30.90 | 31.30 | 0.00 | - | 62 | 107 | 0.00% |
| QLD220715P00078000 | 2022-06-14 1:17PM EDT | 78.00 | 37.20 | 31.90 | 32.30 | 0.00 | - | 18 | 29 | 0.00% |
| QLD220715P00079000 | 2022-06-16 10:40AM EDT | 79.00 | 39.97 | 33.00 | 33.30 | 0.00 | - | 1 | 321 | 0.00% |
| QLD220715P00080000 | 2022-06-15 3:12PM EDT | 80.00 | 37.90 | 34.00 | 34.30 | 0.00 | - | 30 | 75 | 0.00% |
| QLD220715P00081000 | 2022-02-23 1:04PM EDT | 81.00 | 20.10 | 13.00 | 13.40 | 0.00 | - | 9 | 28 | 0.00% |
| QLD220715P00082000 | 2022-06-07 10:38AM EDT | 82.00 | 31.88 | 35.80 | 36.30 | 0.00 | - | 52 | 26 | 0.00% |
| QLD220715P00083000 | 2022-06-15 10:12AM EDT | 83.00 | 41.25 | 36.80 | 37.30 | 0.00 | - | 5 | 18 | 0.00% |
| QLD220715P00085000 | 2022-05-13 2:14PM EDT | 85.00 | 37.11 | 39.50 | 41.00 | 0.00 | - | 1 | 29 | 186.62% |
| QLD220715P00086000 | 2022-04-04 11:30AM EDT | 86.00 | 14.10 | 31.90 | 32.40 | 0.00 | - | 3 | 8 | 0.00% |
| QLD220715P00087000 | 2022-01-10 4:56PM EDT | 87.00 | 14.10 | 15.90 | 16.40 | 0.00 | - | 1 | 18 | 0.00% |
| QLD220715P00088000 | 2022-03-08 1:07PM EDT | 88.00 | 30.48 | 20.00 | 20.40 | 0.00 | - | 3 | 4 | 0.00% |
| QLD220715P00090000 | 2022-05-09 3:25PM EDT | 90.00 | 42.10 | 39.30 | 40.00 | 0.00 | - | 116 | 59 | 0.00% |
| QLD220715P00091000 | 2022-04-06 9:48AM EDT | 91.00 | 22.90 | 37.60 | 40.10 | 0.00 | - | 7 | 4 | 0.00% |
| QLD220715P00095000 | 2022-05-10 9:30AM EDT | 95.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220715P00100000 | 2022-04-04 2:47PM EDT | 100.00 | 26.00 | 40.50 | 43.10 | 0.00 | - | 1 | 5 | 0.00% |
| QLD220715P00105000 | 2022-03-11 12:41PM EDT | 105.00 | 45.42 | 36.00 | 40.30 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00110000 | 2022-02-18 2:27PM EDT | 110.00 | 46.05 | 41.10 | 44.70 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00115000 | 2022-01-25 1:23PM EDT | 115.00 | 49.44 | 49.00 | 53.50 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00120000 | 2022-01-21 1:53PM EDT | 120.00 | 49.10 | 54.80 | 56.30 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00125000 | 2022-01-18 10:55AM EDT | 125.00 | 47.45 | 56.30 | 57.00 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220715P00130000 | 2022-01-18 1:41PM EDT | 130.00 | 52.70 | 62.20 | 65.30 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
