Mercados españoles cerrados en 47 mins
IBEX 35
11.163,40 +179,70 (+1,64%) Euro Stoxx 50
5.017,65 +78,64 (+1,59%) Dólar/Euro
1,0691 -0,0042 (-0,40%) Petróleo Brent
89,03 +0,02 (+0,02%) Oro
2.349,40 +6,90 (+0,29%) Bitcoin EUR
59.907,60 +548,16 (+0,92%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:43AM EDT. Mercado abierto.
Opciones de comprapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-05 2:03PM EDT | 60.00 | 26.09 | 21.70 | 23.00 | 0.00 | - | 1 | 1 | 90.23% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 16.80 | 17.30 | 0.00 | - | 1 | 7 | 59.77% |
| QLD240517C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 8.30 | 12.00 | 12.40 | 0.00 | - | 35 | 100 | 54.69% |
| QLD240517C00075000 | 2024-04-24 9:47AM EDT | 75.00 | 8.06 | 7.50 | 7.80 | 0.00 | - | 1 | 64 | 44.09% |
| QLD240517C00076000 | 2024-04-25 1:20PM EDT | 76.00 | 4.69 | 6.80 | 7.00 | 0.00 | - | 3 | 61 | 43.34% |
| QLD240517C00077000 | 2024-04-25 9:42AM EDT | 77.00 | 5.46 | 5.90 | 6.10 | +2.06 | +60.59% | 1 | 65 | 40.53% |
| QLD240517C00078000 | 2024-04-26 9:55AM EDT | 78.00 | 5.10 | 5.20 | 5.40 | +1.80 | +54.55% | 4 | 107 | 40.36% |
| QLD240517C00079000 | 2024-04-26 10:10AM EDT | 79.00 | 4.60 | 4.50 | 4.90 | +1.63 | +54.88% | 1 | 83 | 42.26% |
| QLD240517C00080000 | 2024-04-25 3:40PM EDT | 80.00 | 3.85 | 3.90 | 4.10 | +1.15 | +42.59% | 2 | 252 | 39.53% |
| QLD240517C00081000 | 2024-04-24 3:43PM EDT | 81.00 | 2.76 | 3.30 | 4.00 | 0.00 | - | 3 | 57 | 45.14% |
| QLD240517C00082000 | 2024-04-26 10:18AM EDT | 82.00 | 2.85 | 2.75 | 3.00 | +1.11 | +63.79% | 22 | 108 | 38.77% |
| QLD240517C00083000 | 2024-04-26 9:39AM EDT | 83.00 | 2.00 | 2.25 | 2.50 | +0.77 | +62.60% | 1 | 162 | 38.09% |
| QLD240517C00084000 | 2024-04-26 10:17AM EDT | 84.00 | 1.90 | 1.80 | 1.90 | +1.00 | +111.11% | 1 | 46 | 35.43% |
| QLD240517C00085000 | 2024-04-26 10:18AM EDT | 85.00 | 1.47 | 1.40 | 1.55 | +0.59 | +67.05% | 2 | 400 | 35.25% |
| QLD240517C00086000 | 2024-04-25 10:55AM EDT | 86.00 | 0.44 | 1.10 | 1.20 | 0.00 | - | 2 | 59 | 34.38% |
| QLD240517C00087000 | 2024-04-25 3:57PM EDT | 87.00 | 0.55 | 0.75 | 0.95 | 0.00 | - | 17 | 156 | 34.20% |
| QLD240517C00088000 | 2024-04-26 10:24AM EDT | 88.00 | 0.67 | 0.60 | 0.70 | +0.22 | +57.89% | 12 | 312 | 33.30% |
| QLD240517C00089000 | 2024-04-25 11:19AM EDT | 89.00 | 0.15 | 0.45 | 0.50 | 0.00 | - | 1 | 51 | 32.40% |
| QLD240517C00090000 | 2024-04-26 10:02AM EDT | 90.00 | 0.32 | 0.30 | 0.40 | +0.12 | +60.00% | 6 | 99 | 32.91% |
| QLD240517C00091000 | 2024-04-26 10:17AM EDT | 91.00 | 0.27 | 0.20 | 0.30 | +0.12 | +80.00% | 3 | 36 | 32.81% |
| QLD240517C00092000 | 2024-04-24 10:15AM EDT | 92.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 8 | 124 | 33.69% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.10 | 0.15 | +0.05 | +71.43% | 8 | 32 | 32.18% |
| QLD240517C00094000 | 2024-04-23 1:09PM EDT | 94.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 14 | 38.23% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 134 | 47.95% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 38.28% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 52.64% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 54.88% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 57.08% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 50.64% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 59.96% |
Opciones de ventapara17 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 92.19% |
| QLD240517P00055000 | 2024-04-25 9:54AM EDT | 55.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 82.23% |
| QLD240517P00060000 | 2024-04-25 2:43PM EDT | 60.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 75.29% |
| QLD240517P00065000 | 2024-04-23 1:55PM EDT | 65.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 9 | 16 | 56.15% |
| QLD240517P00070000 | 2024-04-26 9:50AM EDT | 70.00 | 0.37 | 0.30 | 0.35 | -0.14 | -27.45% | 7 | 340 | 46.73% |
| QLD240517P00075000 | 2024-04-26 9:50AM EDT | 75.00 | 0.90 | 0.80 | 0.90 | -0.40 | -30.77% | 2 | 2,378 | 41.92% |
| QLD240517P00076000 | 2024-04-26 10:12AM EDT | 76.00 | 1.00 | 0.95 | 1.05 | -1.20 | -54.55% | 8 | 71 | 40.48% |
| QLD240517P00077000 | 2024-04-25 11:54AM EDT | 77.00 | 2.60 | 1.15 | 1.25 | 0.00 | - | 5 | 58 | 39.45% |
| QLD240517P00078000 | 2024-04-26 9:30AM EDT | 78.00 | 1.65 | 1.40 | 1.50 | -0.60 | -26.67% | 25 | 95 | 38.62% |
| QLD240517P00079000 | 2024-04-24 1:01PM EDT | 79.00 | 2.55 | 1.70 | 1.80 | 0.00 | - | 1 | 107 | 37.94% |
| QLD240517P00080000 | 2024-04-25 12:23PM EDT | 80.00 | 3.79 | 2.00 | 2.15 | 0.00 | - | 5 | 163 | 37.31% |
| QLD240517P00081000 | 2024-04-26 9:50AM EDT | 81.00 | 2.40 | 2.40 | 2.55 | -1.20 | -33.33% | 1 | 120 | 36.69% |
| QLD240517P00082000 | 2024-04-24 11:44AM EDT | 82.00 | 4.00 | 2.45 | 2.95 | 0.00 | - | 2 | 125 | 35.40% |
| QLD240517P00083000 | 2024-04-24 9:30AM EDT | 83.00 | 3.92 | 3.30 | 3.50 | 0.00 | - | 3 | 135 | 35.30% |
| QLD240517P00084000 | 2024-04-22 2:39PM EDT | 84.00 | 6.70 | 3.80 | 4.10 | 0.00 | - | 35 | 37 | 35.16% |
| QLD240517P00085000 | 2024-04-24 3:58PM EDT | 85.00 | 5.70 | 4.40 | 5.10 | 0.00 | - | 1 | 56 | 39.67% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 5.20 | 5.40 | 0.00 | - | 2 | 65 | 34.08% |
| QLD240517P00087000 | 2024-04-17 3:40PM EDT | 87.00 | 7.79 | 5.90 | 6.10 | 0.00 | - | 20 | 71 | 33.08% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 6.30 | 6.90 | 0.00 | - | 20 | 93 | 32.94% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 7.50 | 9.00 | 0.00 | - | 5 | 30 | 53.86% |
| QLD240517P00090000 | 2024-04-22 10:55AM EDT | 90.00 | 14.20 | 8.30 | 8.60 | 0.00 | - | 20 | 49 | 32.42% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 9.10 | 9.70 | 0.00 | - | 22 | 35 | 37.45% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 10.10 | 10.60 | 0.00 | - | 13 | 6 | 37.50% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 11.10 | 11.60 | 0.00 | - | 16 | 3 | 39.94% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 12.10 | 12.50 | 0.00 | - | 1 | 0 | 39.26% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 13.10 | 13.50 | 0.00 | - | 4 | 0 | 41.50% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 18.10 | 18.50 | 0.00 | - | 1 | 0 | 51.86% |
© 2024 Yahoo. Todos los derechos reservados.