Mercados españoles cerrados

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,56-0,31 (-0,69%)
Al cierre: 04:00PM EDT
44,65 +0,09 (+0,20%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220617C000300002022-05-18 12:50PM EDT30.0016.8014.4015.000.00-15015482.42%
QLD220617C000350002022-05-19 10:06AM EDT35.0011.5010.1010.400.00-115783.25%
QLD220617C000400002022-05-20 3:53PM EDT40.006.006.106.40-1.78-22.88%5247075.29%
QLD220617C000450002022-05-20 3:57PM EDT45.003.053.003.20-0.35-10.29%34277167.09%
QLD220617C000480002022-05-20 3:50PM EDT48.001.601.601.75-0.28-14.89%29115360.64%
QLD220617C000490002022-05-20 3:32PM EDT49.000.961.251.40-0.59-38.06%327458.98%
QLD220617C000500002022-05-20 3:17PM EDT50.000.700.951.10-0.60-46.15%11826257.37%
QLD220617C000510002022-05-20 2:07PM EDT51.000.600.750.85-0.70-53.85%514256.49%
QLD220617C000520002022-05-20 1:18PM EDT52.000.390.500.70-0.50-56.18%403955.18%
QLD220617C000530002022-05-20 1:04PM EDT53.000.300.400.55-0.50-62.50%34255.18%
QLD220617C000540002022-05-20 1:02PM EDT54.000.280.300.45-0.22-44.00%435755.27%
QLD220617C000550002022-05-20 11:28AM EDT55.000.250.200.35-0.10-28.57%1821654.39%
QLD220617C000560002022-05-20 11:07AM EDT56.000.240.150.30-0.21-46.67%106655.18%
QLD220617C000570002022-05-20 1:31PM EDT57.000.200.100.25-0.13-39.39%152855.27%
QLD220617C000580002022-05-16 9:38AM EDT58.000.690.050.200.00-15354.49%
QLD220617C000590002022-05-17 11:05AM EDT59.000.480.000.200.00-253455.08%
QLD220617C000600002022-05-20 9:40AM EDT60.000.100.050.20-0.05-33.33%323159.96%
QLD220617C000610002022-05-18 3:56PM EDT61.000.090.000.500.00-2871.68%
QLD220617C000620002022-05-18 2:06PM EDT62.000.150.000.150.00-63859.77%
QLD220617C000630002022-05-18 1:28PM EDT63.000.120.000.150.00-21762.11%
QLD220617C000640002022-05-13 12:27PM EDT64.000.130.000.150.00-11964.45%
QLD220617C000650002022-05-20 12:33PM EDT65.000.080.050.10-0.14-63.64%33366.80%
QLD220617C000660002022-05-20 1:33PM EDT66.000.120.000.15-0.33-73.33%11468.95%
QLD220617C000670002022-05-20 1:31PM EDT67.000.080.000.10-0.09-52.94%12167.19%
QLD220617C000680002022-04-28 2:27PM EDT68.001.200.000.150.00-2373.24%
QLD220617C000690002022-05-13 2:57PM EDT69.000.360.000.100.00-11371.09%
QLD220617C000700002022-05-17 11:05AM EDT70.000.130.000.150.00-254777.34%
QLD220617C000710002022-05-09 3:49PM EDT71.000.140.000.650.00-18101.95%
QLD220617C000720002022-05-18 2:43PM EDT72.000.080.000.700.00-121105.76%
QLD220617C000730002022-05-18 2:43PM EDT73.000.060.000.750.00-29109.57%
QLD220617C000740002022-05-11 2:42PM EDT74.000.100.000.750.00-35111.82%
QLD220617C000750002022-05-12 10:07AM EDT75.000.100.000.800.00-425115.53%
QLD220617C000760002022-05-18 2:40PM EDT76.000.040.000.050.00-1477.34%
QLD220617C000770002022-04-29 3:14PM EDT77.000.170.000.800.00-1115119.92%
QLD220617C000780002022-05-06 3:38PM EDT78.000.300.000.800.00-117121.97%
QLD220617C000800002022-05-18 2:40PM EDT80.000.040.000.250.00-39103.13%
QLD220617C000850002022-05-18 2:38PM EDT85.000.010.000.750.00-2105134.08%
QLD220617C000900002022-04-27 2:39PM EDT90.000.100.000.750.00--12142.97%
Ventaspara17 de junio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD220617P000250002022-05-18 12:57PM EDT25.000.120.000.750.00-22139.45%
QLD220617P000300002022-05-20 1:45PM EDT30.000.400.200.35+0.15+60.00%5594.73%
QLD220617P000350002022-05-20 3:46PM EDT35.000.750.650.75-0.03-3.85%8612183.69%
QLD220617P000400002022-05-20 3:39PM EDT40.001.801.651.75+0.08+4.65%8325075.59%
QLD220617P000450002022-05-20 3:47PM EDT45.003.703.403.60+0.19+5.41%18720466.31%
QLD220617P000480002022-05-20 3:36PM EDT48.005.665.005.20+0.40+7.60%1212660.30%
QLD220617P000490002022-05-18 9:35AM EDT49.003.825.705.900.00-91859.81%
QLD220617P000500002022-05-20 3:41PM EDT50.006.906.406.60+0.50+7.81%86558.25%
QLD220617P000510002022-05-19 3:18PM EDT51.006.727.107.400.00-101656.79%
QLD220617P000520002022-05-17 1:24PM EDT52.004.707.908.200.00-2455.52%
QLD220617P000530002022-05-20 9:53AM EDT53.007.918.809.00+1.76+28.62%410254.69%
QLD220617P000540002022-05-20 11:39AM EDT54.0010.429.6010.00+0.42+4.20%23354.69%
QLD220617P000550002022-05-19 3:54PM EDT55.0010.5510.6010.900.00-223156.06%
QLD220617P000560002022-05-20 2:13PM EDT56.0013.6311.5012.10+2.81+25.97%31761.82%
QLD220617P000570002022-05-05 3:25PM EDT57.007.5212.4012.800.00-1354.30%
QLD220617P000580002022-05-20 11:26AM EDT58.0014.1513.4013.80+3.55+33.49%14457.23%
QLD220617P000590002022-05-11 11:50AM EDT59.0011.2014.4015.000.00-1266.41%
QLD220617P000600002022-05-19 9:39AM EDT60.0014.7015.3016.000.00-3866.41%
QLD220617P000610002022-04-27 3:24PM EDT61.008.8216.3017.300.00--177.73%
QLD220617P000640002022-04-29 3:00PM EDT64.0011.0919.3020.100.00-21280.47%
QLD220617P000650002022-05-17 3:53PM EDT65.0015.0020.2020.600.00-1175.78%
QLD220617P000680002022-04-27 9:36AM EDT68.0013.0023.2024.000.00-1082.81%
QLD220617P000700002022-04-22 11:38AM EDT70.0011.5425.2026.600.00-13107.23%
QLD220617P000710002022-05-02 2:06PM EDT71.0018.4826.2027.700.00-12112.31%
QLD220617P000740002022-05-20 1:43PM EDT74.0031.5229.2030.90+11.24+55.42%11124.41%
QLD220617P000750002022-05-13 12:36PM EDT75.0026.0330.2031.800.00-1051124.32%
QLD220617P000760002022-05-10 1:22PM EDT76.0027.9031.2032.900.00-10129.00%
QLD220617P000780002022-04-29 1:36PM EDT78.0022.6833.2035.200.00-11140.43%
QLD220617P000800002022-05-02 2:52PM EDT80.0027.6035.2038.100.00-50162.79%