Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0562 -0,0026 (-0,24%) Petróleo Brent
112,69 +0,65 (+0,58%) Oro
1.845,10 +3,90 (+0,21%) BTC-EUR
27.623,56 -1.321,24 (-4,56%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara17 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220617C00030000 | 2022-05-18 12:50PM EDT | 30.00 | 16.80 | 14.40 | 15.00 | 0.00 | - | 150 | 154 | 82.42% |
| QLD220617C00035000 | 2022-05-19 10:06AM EDT | 35.00 | 11.50 | 10.10 | 10.40 | 0.00 | - | 1 | 157 | 83.25% |
| QLD220617C00040000 | 2022-05-20 3:53PM EDT | 40.00 | 6.00 | 6.10 | 6.40 | -1.78 | -22.88% | 52 | 470 | 75.29% |
| QLD220617C00045000 | 2022-05-20 3:57PM EDT | 45.00 | 3.05 | 3.00 | 3.20 | -0.35 | -10.29% | 342 | 771 | 67.09% |
| QLD220617C00048000 | 2022-05-20 3:50PM EDT | 48.00 | 1.60 | 1.60 | 1.75 | -0.28 | -14.89% | 291 | 153 | 60.64% |
| QLD220617C00049000 | 2022-05-20 3:32PM EDT | 49.00 | 0.96 | 1.25 | 1.40 | -0.59 | -38.06% | 32 | 74 | 58.98% |
| QLD220617C00050000 | 2022-05-20 3:17PM EDT | 50.00 | 0.70 | 0.95 | 1.10 | -0.60 | -46.15% | 118 | 262 | 57.37% |
| QLD220617C00051000 | 2022-05-20 2:07PM EDT | 51.00 | 0.60 | 0.75 | 0.85 | -0.70 | -53.85% | 51 | 42 | 56.49% |
| QLD220617C00052000 | 2022-05-20 1:18PM EDT | 52.00 | 0.39 | 0.50 | 0.70 | -0.50 | -56.18% | 40 | 39 | 55.18% |
| QLD220617C00053000 | 2022-05-20 1:04PM EDT | 53.00 | 0.30 | 0.40 | 0.55 | -0.50 | -62.50% | 3 | 42 | 55.18% |
| QLD220617C00054000 | 2022-05-20 1:02PM EDT | 54.00 | 0.28 | 0.30 | 0.45 | -0.22 | -44.00% | 4 | 357 | 55.27% |
| QLD220617C00055000 | 2022-05-20 11:28AM EDT | 55.00 | 0.25 | 0.20 | 0.35 | -0.10 | -28.57% | 18 | 216 | 54.39% |
| QLD220617C00056000 | 2022-05-20 11:07AM EDT | 56.00 | 0.24 | 0.15 | 0.30 | -0.21 | -46.67% | 10 | 66 | 55.18% |
| QLD220617C00057000 | 2022-05-20 1:31PM EDT | 57.00 | 0.20 | 0.10 | 0.25 | -0.13 | -39.39% | 15 | 28 | 55.27% |
| QLD220617C00058000 | 2022-05-16 9:38AM EDT | 58.00 | 0.69 | 0.05 | 0.20 | 0.00 | - | 1 | 53 | 54.49% |
| QLD220617C00059000 | 2022-05-17 11:05AM EDT | 59.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | 25 | 34 | 55.08% |
| QLD220617C00060000 | 2022-05-20 9:40AM EDT | 60.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 3 | 231 | 59.96% |
| QLD220617C00061000 | 2022-05-18 3:56PM EDT | 61.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 71.68% |
| QLD220617C00062000 | 2022-05-18 2:06PM EDT | 62.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 6 | 38 | 59.77% |
| QLD220617C00063000 | 2022-05-18 1:28PM EDT | 63.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 17 | 62.11% |
| QLD220617C00064000 | 2022-05-13 12:27PM EDT | 64.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 19 | 64.45% |
| QLD220617C00065000 | 2022-05-20 12:33PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -0.14 | -63.64% | 3 | 33 | 66.80% |
| QLD220617C00066000 | 2022-05-20 1:33PM EDT | 66.00 | 0.12 | 0.00 | 0.15 | -0.33 | -73.33% | 1 | 14 | 68.95% |
| QLD220617C00067000 | 2022-05-20 1:31PM EDT | 67.00 | 0.08 | 0.00 | 0.10 | -0.09 | -52.94% | 1 | 21 | 67.19% |
| QLD220617C00068000 | 2022-04-28 2:27PM EDT | 68.00 | 1.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 73.24% |
| QLD220617C00069000 | 2022-05-13 2:57PM EDT | 69.00 | 0.36 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 71.09% |
| QLD220617C00070000 | 2022-05-17 11:05AM EDT | 70.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 25 | 47 | 77.34% |
| QLD220617C00071000 | 2022-05-09 3:49PM EDT | 71.00 | 0.14 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 101.95% |
| QLD220617C00072000 | 2022-05-18 2:43PM EDT | 72.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 1 | 21 | 105.76% |
| QLD220617C00073000 | 2022-05-18 2:43PM EDT | 73.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 109.57% |
| QLD220617C00074000 | 2022-05-11 2:42PM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 111.82% |
| QLD220617C00075000 | 2022-05-12 10:07AM EDT | 75.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 4 | 25 | 115.53% |
| QLD220617C00076000 | 2022-05-18 2:40PM EDT | 76.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 77.34% |
| QLD220617C00077000 | 2022-04-29 3:14PM EDT | 77.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 11 | 15 | 119.92% |
| QLD220617C00078000 | 2022-05-06 3:38PM EDT | 78.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 17 | 121.97% |
| QLD220617C00080000 | 2022-05-18 2:40PM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 9 | 103.13% |
| QLD220617C00085000 | 2022-05-18 2:38PM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 105 | 134.08% |
| QLD220617C00090000 | 2022-04-27 2:39PM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 12 | 142.97% |
Ventaspara17 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220617P00025000 | 2022-05-18 12:57PM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 139.45% |
| QLD220617P00030000 | 2022-05-20 1:45PM EDT | 30.00 | 0.40 | 0.20 | 0.35 | +0.15 | +60.00% | 5 | 5 | 94.73% |
| QLD220617P00035000 | 2022-05-20 3:46PM EDT | 35.00 | 0.75 | 0.65 | 0.75 | -0.03 | -3.85% | 86 | 121 | 83.69% |
| QLD220617P00040000 | 2022-05-20 3:39PM EDT | 40.00 | 1.80 | 1.65 | 1.75 | +0.08 | +4.65% | 83 | 250 | 75.59% |
| QLD220617P00045000 | 2022-05-20 3:47PM EDT | 45.00 | 3.70 | 3.40 | 3.60 | +0.19 | +5.41% | 187 | 204 | 66.31% |
| QLD220617P00048000 | 2022-05-20 3:36PM EDT | 48.00 | 5.66 | 5.00 | 5.20 | +0.40 | +7.60% | 12 | 126 | 60.30% |
| QLD220617P00049000 | 2022-05-18 9:35AM EDT | 49.00 | 3.82 | 5.70 | 5.90 | 0.00 | - | 9 | 18 | 59.81% |
| QLD220617P00050000 | 2022-05-20 3:41PM EDT | 50.00 | 6.90 | 6.40 | 6.60 | +0.50 | +7.81% | 8 | 65 | 58.25% |
| QLD220617P00051000 | 2022-05-19 3:18PM EDT | 51.00 | 6.72 | 7.10 | 7.40 | 0.00 | - | 10 | 16 | 56.79% |
| QLD220617P00052000 | 2022-05-17 1:24PM EDT | 52.00 | 4.70 | 7.90 | 8.20 | 0.00 | - | 2 | 4 | 55.52% |
| QLD220617P00053000 | 2022-05-20 9:53AM EDT | 53.00 | 7.91 | 8.80 | 9.00 | +1.76 | +28.62% | 4 | 102 | 54.69% |
| QLD220617P00054000 | 2022-05-20 11:39AM EDT | 54.00 | 10.42 | 9.60 | 10.00 | +0.42 | +4.20% | 2 | 33 | 54.69% |
| QLD220617P00055000 | 2022-05-19 3:54PM EDT | 55.00 | 10.55 | 10.60 | 10.90 | 0.00 | - | 2 | 231 | 56.06% |
| QLD220617P00056000 | 2022-05-20 2:13PM EDT | 56.00 | 13.63 | 11.50 | 12.10 | +2.81 | +25.97% | 3 | 17 | 61.82% |
| QLD220617P00057000 | 2022-05-05 3:25PM EDT | 57.00 | 7.52 | 12.40 | 12.80 | 0.00 | - | 1 | 3 | 54.30% |
| QLD220617P00058000 | 2022-05-20 11:26AM EDT | 58.00 | 14.15 | 13.40 | 13.80 | +3.55 | +33.49% | 1 | 44 | 57.23% |
| QLD220617P00059000 | 2022-05-11 11:50AM EDT | 59.00 | 11.20 | 14.40 | 15.00 | 0.00 | - | 1 | 2 | 66.41% |
| QLD220617P00060000 | 2022-05-19 9:39AM EDT | 60.00 | 14.70 | 15.30 | 16.00 | 0.00 | - | 3 | 8 | 66.41% |
| QLD220617P00061000 | 2022-04-27 3:24PM EDT | 61.00 | 8.82 | 16.30 | 17.30 | 0.00 | - | - | 1 | 77.73% |
| QLD220617P00064000 | 2022-04-29 3:00PM EDT | 64.00 | 11.09 | 19.30 | 20.10 | 0.00 | - | 2 | 12 | 80.47% |
| QLD220617P00065000 | 2022-05-17 3:53PM EDT | 65.00 | 15.00 | 20.20 | 20.60 | 0.00 | - | 1 | 1 | 75.78% |
| QLD220617P00068000 | 2022-04-27 9:36AM EDT | 68.00 | 13.00 | 23.20 | 24.00 | 0.00 | - | 1 | 0 | 82.81% |
| QLD220617P00070000 | 2022-04-22 11:38AM EDT | 70.00 | 11.54 | 25.20 | 26.60 | 0.00 | - | 1 | 3 | 107.23% |
| QLD220617P00071000 | 2022-05-02 2:06PM EDT | 71.00 | 18.48 | 26.20 | 27.70 | 0.00 | - | 1 | 2 | 112.31% |
| QLD220617P00074000 | 2022-05-20 1:43PM EDT | 74.00 | 31.52 | 29.20 | 30.90 | +11.24 | +55.42% | 1 | 1 | 124.41% |
| QLD220617P00075000 | 2022-05-13 12:36PM EDT | 75.00 | 26.03 | 30.20 | 31.80 | 0.00 | - | 10 | 51 | 124.32% |
| QLD220617P00076000 | 2022-05-10 1:22PM EDT | 76.00 | 27.90 | 31.20 | 32.90 | 0.00 | - | 1 | 0 | 129.00% |
| QLD220617P00078000 | 2022-04-29 1:36PM EDT | 78.00 | 22.68 | 33.20 | 35.20 | 0.00 | - | 1 | 1 | 140.43% |
| QLD220617P00080000 | 2022-05-02 2:52PM EDT | 80.00 | 27.60 | 35.20 | 38.10 | 0.00 | - | 5 | 0 | 162.79% |
© 2022 Yahoo. Todos los derechos reservados.
