Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
75,88-3,25 (-4,11%)
Al cierre: 04:00PM EDT
75,60 -0,28 (-0,37%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240517C000600002024-04-05 2:03PM EDT60.0026.0915.3016.600.00-1170.12%
QLD240517C000700002024-04-19 3:01PM EDT70.007.307.408.40-3.80-34.23%324153.93%
QLD240517C000750002024-04-19 3:19PM EDT75.004.204.104.30-2.30-35.38%107846.14%
QLD240517C000760002024-04-19 3:29PM EDT76.003.703.503.70-2.80-43.08%324644.82%
QLD240517C000770002024-04-19 12:44PM EDT77.003.403.003.20-2.60-43.33%73844.21%
QLD240517C000780002024-04-18 2:23PM EDT78.002.932.204.00-1.72-36.99%1958.74%
QLD240517C000800002024-04-19 3:57PM EDT80.001.851.452.95-1.45-43.94%1357954.96%
QLD240517C000810002024-04-19 3:53PM EDT81.001.501.451.60-1.25-45.45%82241.50%
QLD240517C000820002024-04-19 3:20PM EDT82.001.241.201.30-1.21-49.39%225340.77%
QLD240517C000830002024-04-19 1:29PM EDT83.000.950.951.05-1.28-57.40%92040.19%
QLD240517C000840002024-04-19 12:34PM EDT84.000.910.700.85-1.39-60.43%112639.84%
QLD240517C000850002024-04-19 3:51PM EDT85.000.600.550.70-0.84-58.33%4718139.87%
QLD240517C000860002024-04-19 3:46PM EDT86.000.500.400.55-0.65-56.52%165239.40%
QLD240517C000870002024-04-19 3:08PM EDT87.000.350.300.45-0.55-61.11%1713539.50%
QLD240517C000880002024-04-19 3:11PM EDT88.000.270.200.35-0.40-59.70%2140839.16%
QLD240517C000890002024-04-18 2:24PM EDT89.000.230.150.25-0.34-59.65%11638.18%
QLD240517C000900002024-04-19 11:12AM EDT90.000.300.050.20-0.25-45.45%111238.33%
QLD240517C000910002024-04-19 11:18AM EDT91.000.210.050.35-0.19-47.50%113245.51%
QLD240517C000920002024-04-17 9:39AM EDT92.000.630.050.200.00-9612542.09%
QLD240517C000930002024-04-19 11:03AM EDT93.000.150.000.15-0.36-70.59%202541.60%
QLD240517C000940002024-04-18 11:19AM EDT94.000.230.000.400.00-21453.03%
QLD240517C000950002024-04-18 10:13AM EDT95.000.200.000.350.00-1513453.32%
QLD240517C000960002024-04-17 3:12PM EDT96.000.150.000.750.00-1256.06%
QLD240517C000970002024-04-19 10:04AM EDT97.000.080.000.70-0.14-63.64%11957.03%
QLD240517C000980002024-04-09 2:38PM EDT98.000.430.000.000.00-41225.00%
QLD240517C000990002024-04-15 3:34PM EDT99.000.150.000.000.00-3525.00%
QLD240517C001000002024-04-11 1:14PM EDT100.000.300.000.750.00-11163.28%
QLD240517C001050002024-04-04 10:35AM EDT105.000.200.000.000.00-1925.00%
Opciones de ventapara17 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD240517P000500002024-04-17 1:57PM EDT50.000.050.000.200.00-1074.41%
QLD240517P000550002024-04-19 9:42AM EDT55.000.100.050.25-0.08-44.44%1163.48%
QLD240517P000600002024-04-19 2:44PM EDT60.000.300.250.35+0.15+100.00%21256.15%
QLD240517P000650002024-04-19 3:59PM EDT65.000.680.600.80+0.28+70.00%16451.34%
QLD240517P000700002024-04-19 3:44PM EDT70.001.451.452.70+0.55+61.11%5031954.74%
QLD240517P000750002024-04-19 3:53PM EDT75.003.203.003.20+1.23+62.44%7911,11843.48%
QLD240517P000760002024-04-19 12:23PM EDT76.003.303.403.70+1.58+91.86%83543.41%
QLD240517P000770002024-04-19 1:36PM EDT77.003.603.905.00+1.07+42.29%34452.34%
QLD240517P000780002024-04-19 3:39PM EDT78.004.704.504.70+2.10+80.77%42141.68%
QLD240517P000790002024-04-18 9:48AM EDT79.005.255.005.30+2.05+64.06%154041.19%
QLD240517P000800002024-04-19 10:22AM EDT80.005.955.705.90+2.10+54.55%916940.16%
QLD240517P000810002024-04-19 3:33PM EDT81.006.506.308.00+3.00+85.71%51858.13%
QLD240517P000820002024-04-19 3:44PM EDT82.007.547.007.30+2.62+53.25%264539.01%
QLD240517P000830002024-04-19 3:34PM EDT83.007.907.808.10+3.34+73.25%1052839.06%
QLD240517P000840002024-04-18 1:35PM EDT84.006.088.609.500.00-11348.39%
QLD240517P000850002024-04-18 3:37PM EDT85.008.888.1010.30+2.18+32.54%15548.24%
QLD240517P000860002024-04-11 2:40PM EDT86.002.7510.3011.300.00-26551.12%
QLD240517P000870002024-04-17 3:40PM EDT87.007.7911.1013.000.00-207164.97%
QLD240517P000880002024-04-17 3:51PM EDT88.008.3912.1012.600.00-209342.58%
QLD240517P000890002024-04-16 10:10AM EDT89.007.6012.0014.000.00-53053.61%
QLD240517P000900002024-04-15 1:36PM EDT90.008.1413.0015.000.00-606956.06%
QLD240517P000910002024-04-11 1:37PM EDT91.005.6014.8016.000.00-223558.45%
QLD240517P000920002024-04-05 12:36PM EDT92.006.9015.8016.900.00-131158.62%
QLD240517P000930002024-04-05 1:37PM EDT93.007.5016.8017.800.00-161858.55%
QLD240517P000940002024-04-15 12:24PM EDT94.009.8017.9018.800.00-1660.69%
QLD240517P000950002024-04-05 1:37PM EDT95.009.0018.0019.900.00-4365.14%
QLD240517P001000002024-04-18 2:11PM EDT100.0021.0023.9024.800.00-1057.42%