Mercados españoles abiertos en 8 hrs 17 min

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
40,80+2,41 (+6,28%)
Al cierre: 04:00PM EDT
40,63 -0,17 (-0,42%)
Después del cierre: 06:36PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD221021C000200002022-10-04 1:36PM EDT20.0020.3520.6021.00+1.01+5.22%21050.00%
QLD221021C000250002022-09-27 1:56PM EDT25.0013.4615.6016.000.00-10110650.00%
QLD221021C000300002022-10-04 1:09PM EDT30.0010.4210.7011.00+1.40+15.52%3617070.31%
QLD221021C000350002022-10-04 3:37PM EDT35.006.206.206.50+1.80+40.91%30655272.36%
QLD221021C000400002022-10-04 3:48PM EDT40.002.552.652.80+1.03+67.76%11758164.40%
QLD221021C000410002022-10-04 3:20PM EDT41.002.022.052.25+0.90+80.36%4114862.11%
QLD221021C000420002022-10-04 2:49PM EDT42.001.651.601.75+0.69+71.88%2416360.69%
QLD221021C000430002022-10-04 3:48PM EDT43.001.171.151.35+0.47+67.14%7010658.64%
QLD221021C000440002022-10-04 12:10PM EDT44.000.900.851.00+0.40+80.00%1517557.52%
QLD221021C000450002022-10-04 3:59PM EDT45.000.620.600.75+0.31+100.00%6411,27156.74%
QLD221021C000460002022-10-04 3:18PM EDT46.000.400.400.50+0.15+60.00%2011354.79%
QLD221021C000470002022-10-03 3:41PM EDT47.000.170.250.350.00-5119853.61%
QLD221021C000480002022-10-04 2:56PM EDT48.000.200.150.30+0.03+17.65%2016454.69%
QLD221021C000490002022-10-04 10:31AM EDT49.000.180.100.20-0.02-10.00%47754.20%
QLD221021C000500002022-10-04 3:12PM EDT50.000.100.050.10+0.05+100.00%2712,43851.17%
QLD221021C000510002022-09-28 11:47AM EDT51.000.130.000.300.00-54263.09%
QLD221021C000520002022-09-23 1:56PM EDT52.000.200.000.200.00-13262.11%
QLD221021C000530002022-09-22 1:02PM EDT53.000.150.000.250.00-501768.75%
QLD221021C000540002022-09-21 1:14PM EDT54.000.260.000.250.00-1672.46%
QLD221021C000550002022-10-04 11:17AM EDT55.000.050.000.05+0.04+400.00%2785559.38%
QLD221021C000560002022-09-20 1:59PM EDT56.000.180.000.250.00-1579.88%
QLD221021C000570002022-09-23 10:04AM EDT57.000.090.000.250.00-217683.40%
QLD221021C000580002022-09-30 11:11AM EDT58.000.050.000.250.00-299786.72%
QLD221021C000590002022-09-26 9:30AM EDT59.000.300.000.250.00-14990.04%
QLD221021C000600002022-09-28 9:30AM EDT60.000.050.000.000.00-534650.00%
QLD221021C000610002022-09-19 2:38PM EDT61.000.080.000.250.00-117696.48%
QLD221021C000620002022-09-21 2:17PM EDT62.000.250.000.100.00-115686.72%
QLD221021C000630002022-09-14 9:30AM EDT63.000.100.000.100.00-13189.06%
QLD221021C000640002022-09-12 10:30AM EDT64.000.180.000.100.00-22491.80%
QLD221021C000650002022-09-30 1:43PM EDT65.000.050.000.100.00-2020294.53%
QLD221021C000660002022-09-20 3:52PM EDT66.000.050.000.100.00-106496.88%
QLD221021C000670002022-08-30 12:58PM EDT67.000.100.000.750.00-1325139.65%
QLD221021C000680002022-09-12 9:35AM EDT68.000.100.000.150.00-120108.20%
QLD221021C000690002022-09-12 10:30AM EDT69.000.080.000.250.00-224119.53%
QLD221021C000700002022-09-26 12:43PM EDT70.000.030.000.150.00-1358112.89%
QLD221021C000710002022-08-29 9:30AM EDT71.000.100.000.000.00-14350.00%
QLD221021C000720002022-07-21 1:36PM EDT72.000.250.150.300.00-218140.23%
QLD221021C000730002022-08-26 3:58PM EDT73.000.100.000.400.00-19140.04%
QLD221021C000740002022-08-04 11:08AM EDT74.000.250.000.500.00-229148.24%
QLD221021C000750002022-09-15 3:26PM EDT75.000.100.000.100.00-1193117.97%
QLD221021C000760002022-08-10 10:27AM EDT76.000.210.000.500.00-2129153.32%
QLD221021C000770002022-06-02 11:17AM EDT77.000.550.050.600.00-110163.48%
QLD221021C000780002022-05-27 10:28AM EDT78.000.530.002.050.00-510212.99%
QLD221021C000800002022-08-01 12:00PM EDT80.000.260.000.500.00-1229162.89%
QLD221021C000810002022-06-09 9:30AM EDT81.000.300.000.500.00-4137165.23%
QLD221021C000850002022-08-17 9:30AM EDT85.000.100.000.500.00-2208174.22%
QLD221021C000900002022-06-23 12:31PM EDT90.000.100.000.500.00-5132184.57%
QLD221021C000950002022-06-09 3:29PM EDT95.000.100.000.650.00-14203.13%
QLD221021C001000002022-06-03 10:27AM EDT100.000.120.000.150.00-1030171.48%
QLD221021C001050002022-08-09 9:50AM EDT105.000.200.000.150.00-21178.91%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD221021P000200002022-10-03 2:54PM EDT20.000.070.000.100.00-22148.44%
QLD221021P000250002022-09-30 3:14PM EDT25.000.050.000.10-0.04-44.44%1152105.47%
QLD221021P000300002022-10-04 10:23AM EDT30.000.150.100.20-0.10-40.00%114185.94%
QLD221021P000350002022-10-04 3:53PM EDT35.000.560.550.60-0.49-46.67%21964173.54%
QLD221021P000400002022-10-04 1:28PM EDT40.002.101.852.00-0.90-30.00%6683764.40%
QLD221021P000410002022-10-04 3:18PM EDT41.002.452.252.45-1.55-38.75%34562.11%
QLD221021P000420002022-10-04 1:11PM EDT42.003.102.802.95-1.04-25.12%14360.69%
QLD221021P000430002022-10-03 3:21PM EDT43.005.003.303.600.00-19558.64%
QLD221021P000440002022-09-26 9:38AM EDT44.005.494.004.300.00-1610158.30%
QLD221021P000450002022-10-03 3:13PM EDT45.006.604.705.000.00-1251555.86%
QLD221021P000460002022-09-26 12:26PM EDT46.007.605.505.800.00-41054.79%
QLD221021P000470002022-09-29 2:26PM EDT47.009.956.406.700.00-21456.15%
QLD221021P000480002022-09-13 1:43PM EDT48.004.437.207.600.00-1322453.13%
QLD221021P000490002022-09-28 3:00PM EDT49.009.208.208.600.00-11258.01%
QLD221021P000500002022-10-04 11:40AM EDT50.009.209.109.50-3.20-25.81%430354.10%
QLD221021P000510002022-09-28 3:57PM EDT51.0010.6010.1010.500.00-2558.20%
QLD221021P000520002022-09-14 11:06AM EDT52.007.7011.1011.500.00--062.11%
QLD221021P000530002022-09-29 2:39PM EDT53.0015.5012.0012.600.00-1566.02%
QLD221021P000550002022-09-27 9:57AM EDT55.0015.1514.1014.400.00-326465.63%
QLD221021P000560002022-09-12 2:43PM EDT56.007.4015.0015.500.00--068.75%
QLD221021P000570002022-09-20 3:39PM EDT57.0013.8516.0016.600.00-21280.08%
QLD221021P000580002022-09-19 11:07AM EDT58.0014.8017.0017.600.00-4083.59%
QLD221021P000590002022-09-12 10:45AM EDT59.009.7318.0018.800.00-3098.24%
QLD221021P000600002022-09-28 3:49PM EDT60.0019.3819.0019.800.00-70101.76%
QLD221021P000610002022-07-18 1:59PM EDT61.0016.807.107.400.00-1250.00%
QLD221021P000620002022-09-28 1:36PM EDT62.0022.1321.0021.700.00-30102.73%
QLD221021P000630002022-05-12 12:36PM EDT63.0019.0019.2019.700.00-260.00%
QLD221021P000640002022-05-13 1:03PM EDT64.0017.0020.1020.600.00-5290.00%
QLD221021P000650002022-09-19 3:10PM EDT65.0022.4424.0024.700.00-235111.91%
QLD221021P000660002022-05-16 10:13AM EDT66.0019.0023.7024.200.00-120.00%
QLD221021P000670002022-08-04 3:18PM EDT67.0013.0021.8022.300.00-180.00%
QLD221021P000680002022-05-12 1:13PM EDT68.0023.6523.4024.300.00-1200.00%
QLD221021P000690002022-05-19 1:46PM EDT69.0024.4027.7030.700.00-133183.89%
QLD221021P000700002022-08-18 2:54PM EDT70.0013.9026.8027.200.00-41280.00%
QLD221021P000710002022-06-15 10:29AM EDT71.0029.3026.1027.100.00--00.00%
QLD221021P000720002022-08-16 9:48AM EDT72.0015.1026.2029.000.00-100.00%
QLD221021P000730002022-06-15 3:07PM EDT73.0030.9226.2031.000.00-130.00%
QLD221021P000750002022-08-11 11:03AM EDT75.0019.2026.0026.600.00-100.00%
QLD221021P000760002022-05-09 1:07PM EDT76.0028.4025.8026.200.00-43050.00%
QLD221021P000770002022-06-14 10:12AM EDT77.0036.4033.4034.200.00-1220.00%
QLD221021P000780002022-06-21 2:21PM EDT78.0036.1428.3028.800.00-150.00%
QLD221021P000790002022-07-15 3:32PM EDT79.0034.5022.0022.400.00-2873030.00%
QLD221021P000800002022-07-18 1:19PM EDT80.0034.4123.7024.000.00-2110.00%
QLD221021P000810002022-06-01 10:16AM EDT81.0030.5039.9040.500.00-30012450.00%
QLD221021P000850002022-09-13 2:06PM EDT85.0039.0542.0046.000.00-10268.85%
QLD221021P000900002022-05-02 11:55AM EDT90.0036.8038.9040.900.00-400.00%
QLD221021P001050002022-04-13 1:29PM EDT105.0040.0055.5057.200.00-330.00%