Mercados españoles abiertos en 8 hrs 56 min
S&P 500
4.538,43 -38,67 (-0,84%) Nasdaq
15.085,47 -295,83 (-1,92%) NIKKEI 225
28.029,57 +276,17 (+1,00%) EUR/USD
1,1310 +0,0004 (+0,03%) Petróleo Brent
69,93 +0,05 (+0,07%) BTC-EUR
43.448,29 -445,99 (-1,02%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD211217C00055000 | 2021-11-04 9:59AM EST | 55.00 | 34.69 | 26.20 | 29.30 | 0.00 | - | - | 2 | 185.89% |
| QLD211217C00060000 | 2021-12-03 3:29PM EST | 60.00 | 22.25 | 21.90 | 23.60 | -4.18 | -15.82% | 9 | 68 | 127.44% |
| QLD211217C00061000 | 2021-11-02 2:45PM EST | 61.00 | 25.15 | 21.00 | 22.50 | 0.00 | - | 4 | 44 | 117.68% |
| QLD211217C00064000 | 2021-11-16 9:30AM EST | 64.00 | 24.14 | 17.80 | 19.70 | 0.00 | - | 2 | 2 | 111.23% |
| QLD211217C00065000 | 2021-12-03 3:46PM EST | 65.00 | 17.30 | 17.10 | 18.90 | -5.48 | -24.06% | 10 | 12 | 67.38% |
| QLD211217C00068000 | 2021-12-02 11:22AM EST | 68.00 | 17.98 | 14.30 | 16.00 | 0.00 | - | 3 | 2 | 67.68% |
| QLD211217C00069000 | 2021-12-01 3:53PM EST | 69.00 | 17.30 | 13.90 | 15.00 | 0.00 | - | 1 | 1 | 77.34% |
| QLD211217C00070000 | 2021-12-03 11:07AM EST | 70.00 | 13.02 | 13.00 | 14.20 | -6.18 | -32.19% | 1 | 67 | 78.13% |
| QLD211217C00071000 | 2021-12-01 3:56PM EST | 71.00 | 14.90 | 12.00 | 13.30 | 0.00 | - | 1 | 17 | 74.95% |
| QLD211217C00072000 | 2021-11-26 9:46AM EST | 72.00 | 16.81 | 11.50 | 12.40 | 0.00 | - | 10 | 8 | 78.66% |
| QLD211217C00073000 | 2021-11-08 11:03AM EST | 73.00 | 17.70 | 10.10 | 11.50 | 0.00 | - | 3 | 41 | 69.53% |
| QLD211217C00074000 | 2021-11-17 2:14PM EST | 74.00 | 16.35 | 9.70 | 10.70 | 0.00 | - | 2 | 3 | 74.41% |
| QLD211217C00075000 | 2021-12-03 12:19PM EST | 75.00 | 9.04 | 8.90 | 9.80 | -3.26 | -26.50% | 4 | 48 | 72.31% |
| QLD211217C00076000 | 2021-12-03 2:54PM EST | 76.00 | 8.00 | 8.40 | 9.00 | -2.70 | -25.23% | 4 | 120 | 73.97% |
| QLD211217C00077000 | 2021-12-03 1:56PM EST | 77.00 | 7.12 | 7.60 | 8.20 | -2.99 | -29.57% | 8 | 299 | 71.92% |
| QLD211217C00078000 | 2021-12-03 11:45AM EST | 78.00 | 6.52 | 6.70 | 7.50 | -5.17 | -44.23% | 1 | 54 | 69.48% |
| QLD211217C00079000 | 2021-11-26 10:29AM EST | 79.00 | 10.61 | 6.10 | 6.70 | 0.00 | - | 2 | 8 | 68.36% |
| QLD211217C00080000 | 2021-12-03 3:49PM EST | 80.00 | 5.10 | 5.80 | 6.00 | -2.70 | -34.62% | 31 | 245 | 70.09% |
| QLD211217C00081000 | 2021-12-03 3:30PM EST | 81.00 | 4.70 | 4.60 | 5.30 | -5.50 | -53.92% | 7 | 41 | 63.67% |
| QLD211217C00082000 | 2021-12-03 2:02PM EST | 82.00 | 3.85 | 4.20 | 4.60 | -2.55 | -39.84% | 5 | 159 | 63.40% |
| QLD211217C00083000 | 2021-12-03 3:59PM EST | 83.00 | 3.90 | 3.50 | 3.90 | -7.70 | -66.38% | 10 | 109 | 60.06% |
| QLD211217C00084000 | 2021-12-03 2:30PM EST | 84.00 | 3.00 | 2.80 | 3.30 | -5.11 | -63.01% | 30 | 78 | 56.89% |
| QLD211217C00085000 | 2021-12-03 2:42PM EST | 85.00 | 2.40 | 2.50 | 2.80 | -1.59 | -39.85% | 136 | 933 | 57.03% |
| QLD211217C00086000 | 2021-12-03 3:41PM EST | 86.00 | 1.86 | 2.00 | 2.25 | -1.94 | -51.05% | 4 | 11 | 54.39% |
| QLD211217C00087000 | 2021-12-03 12:57PM EST | 87.00 | 1.61 | 1.55 | 1.80 | -1.38 | -46.15% | 150 | 179 | 52.10% |
| QLD211217C00088000 | 2021-12-03 3:51PM EST | 88.00 | 1.13 | 1.20 | 1.40 | -1.27 | -52.92% | 38 | 116 | 50.24% |
| QLD211217C00089000 | 2021-12-03 3:41PM EST | 89.00 | 0.88 | 0.90 | 1.10 | -0.87 | -49.71% | 27 | 53 | 50.85% |
| QLD211217C00090000 | 2021-12-03 3:44PM EST | 90.00 | 0.70 | 0.65 | 0.80 | -0.85 | -54.84% | 383 | 465 | 48.58% |
| QLD211217C00095000 | 2021-12-03 3:42PM EST | 95.00 | 0.20 | 0.15 | 0.30 | -0.12 | -37.50% | 316 | 742 | 50.88% |
| QLD211217C00100000 | 2021-12-03 2:07PM EST | 100.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 4 | 713 | 52.34% |
| QLD211217C00105000 | 2021-11-23 12:49PM EST | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 29 | 63.28% |
| QLD211217C00110000 | 2021-11-30 12:28PM EST | 110.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | - | 93 | 66.41% |
Ventaspara17 de diciembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD211217P00040000 | 2021-11-02 9:51AM EST | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 170.70% |
| QLD211217P00045000 | 2021-12-03 3:17PM EST | 45.00 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 1 | 1 | 151.17% |
| QLD211217P00050000 | 2021-11-26 11:33AM EST | 50.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 127.73% |
| QLD211217P00055000 | 2021-11-26 12:48PM EST | 55.00 | 0.13 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 118.95% |
| QLD211217P00060000 | 2021-12-03 3:35PM EST | 60.00 | 0.36 | 0.30 | 0.35 | +0.21 | +140.00% | 1 | 64 | 106.74% |
| QLD211217P00061000 | 2021-12-03 3:58PM EST | 61.00 | 0.35 | 0.30 | 0.60 | +0.35 | - | 2 | 0 | 109.77% |
| QLD211217P00062000 | 2021-12-03 3:48PM EST | 62.00 | 0.50 | 0.35 | 0.55 | +0.30 | +150.00% | 5 | 2 | 105.08% |
| QLD211217P00063000 | 2021-12-03 11:24AM EST | 63.00 | 0.40 | 0.40 | 0.60 | +0.25 | +166.67% | 1 | 57 | 103.03% |
| QLD211217P00064000 | 2021-11-04 10:30AM EST | 64.00 | 0.37 | 0.45 | 0.75 | 0.00 | - | 1 | 10 | 102.93% |
| QLD211217P00065000 | 2021-12-03 3:16PM EST | 65.00 | 0.90 | 0.50 | 0.75 | +0.70 | +350.00% | 9 | 32 | 99.22% |
| QLD211217P00066000 | 2021-11-26 11:33AM EST | 66.00 | 0.55 | 0.60 | 0.90 | 0.00 | - | 1 | 34 | 99.32% |
| QLD211217P00067000 | 2021-11-19 1:47PM EST | 67.00 | 0.25 | 0.65 | 0.90 | 0.00 | - | 10 | 32 | 95.31% |
| QLD211217P00068000 | 2021-12-03 3:31PM EST | 68.00 | 0.99 | 0.75 | 1.05 | +0.34 | +52.31% | 1 | 27 | 94.63% |
| QLD211217P00069000 | 2021-12-01 1:41PM EST | 69.00 | 0.35 | 0.85 | 1.20 | 0.00 | - | 5 | 21 | 93.46% |
| QLD211217P00070000 | 2021-12-03 1:56PM EST | 70.00 | 1.25 | 0.95 | 1.20 | +0.55 | +78.57% | 4 | 571 | 89.75% |
| QLD211217P00071000 | 2021-12-03 10:00AM EST | 71.00 | 0.74 | 1.05 | 1.55 | +0.20 | +37.04% | 1 | 17 | 90.63% |
| QLD211217P00072000 | 2021-12-03 1:25PM EST | 72.00 | 1.37 | 1.15 | 1.60 | +0.52 | +61.18% | 4 | 73 | 87.11% |
| QLD211217P00073000 | 2021-12-02 12:13PM EST | 73.00 | 1.05 | 1.30 | 1.80 | 0.00 | - | 21 | 44 | 85.79% |
| QLD211217P00074000 | 2021-12-01 3:59PM EST | 74.00 | 1.10 | 1.45 | 2.05 | 0.00 | - | 1 | 20 | 84.62% |
| QLD211217P00075000 | 2021-12-03 3:57PM EST | 75.00 | 1.73 | 1.65 | 1.90 | +0.48 | +38.40% | 88 | 236 | 79.35% |
| QLD211217P00076000 | 2021-12-03 3:03PM EST | 76.00 | 2.75 | 1.85 | 2.20 | +1.30 | +89.66% | 11 | 9 | 78.52% |
| QLD211217P00077000 | 2021-12-03 12:02PM EST | 77.00 | 2.80 | 2.05 | 2.35 | +1.46 | +108.96% | 11 | 163 | 75.78% |
| QLD211217P00078000 | 2021-12-03 3:03PM EST | 78.00 | 3.30 | 2.30 | 2.75 | +1.93 | +140.88% | 24 | 30 | 75.42% |
| QLD211217P00079000 | 2021-12-03 12:57PM EST | 79.00 | 3.10 | 2.55 | 3.10 | +1.70 | +121.43% | 1 | 33 | 74.07% |
| QLD211217P00080000 | 2021-12-03 1:27PM EST | 80.00 | 3.20 | 2.90 | 3.00 | +1.35 | +72.97% | 11 | 1,171 | 69.24% |
| QLD211217P00081000 | 2021-12-03 12:06PM EST | 81.00 | 4.00 | 3.00 | 3.60 | +1.90 | +90.48% | 1 | 73 | 67.82% |
| QLD211217P00082000 | 2021-12-03 3:29PM EST | 82.00 | 4.15 | 3.40 | 3.90 | +1.88 | +82.82% | 11 | 171 | 65.85% |
| QLD211217P00083000 | 2021-12-03 2:41PM EST | 83.00 | 5.10 | 3.70 | 4.20 | +2.10 | +70.00% | 36 | 59 | 62.48% |
| QLD211217P00084000 | 2021-12-03 9:32AM EST | 84.00 | 2.40 | 4.10 | 5.10 | -0.90 | -27.27% | 1 | 62 | 64.11% |
| QLD211217P00085000 | 2021-12-03 3:27PM EST | 85.00 | 5.53 | 4.60 | 5.30 | +2.43 | +78.39% | 9 | 496 | 60.30% |
| QLD211217P00086000 | 2021-12-03 2:42PM EST | 86.00 | 6.50 | 5.10 | 6.10 | +3.15 | +94.03% | 6 | 81 | 60.64% |
| QLD211217P00087000 | 2021-12-03 3:41PM EST | 87.00 | 6.50 | 5.70 | 6.80 | +2.00 | +44.44% | 12 | 112 | 60.38% |
| QLD211217P00088000 | 2021-12-03 2:49PM EST | 88.00 | 7.60 | 6.20 | 7.50 | +3.89 | +104.85% | 7 | 457 | 58.55% |
| QLD211217P00089000 | 2021-12-02 9:30AM EST | 89.00 | 6.40 | 6.90 | 7.90 | 0.00 | - | 10 | 271 | 54.86% |
| QLD211217P00090000 | 2021-12-03 3:27PM EST | 90.00 | 8.82 | 7.80 | 8.90 | +1.82 | +26.00% | 8 | 672 | 58.25% |
| QLD211217P00095000 | 2021-11-30 1:14PM EST | 95.00 | 8.60 | 11.80 | 13.40 | 0.00 | - | 3 | 16 | 58.11% |
| QLD211217P00100000 | 2021-12-03 2:30PM EST | 100.00 | 18.10 | 16.80 | 18.90 | +2.50 | +16.03% | 4 | 26 | 81.40% |
| QLD211217P00105000 | 2021-11-29 11:45AM EST | 105.00 | 15.38 | 21.20 | 24.00 | +15.38 | - | - | 1 | 86.43% |
© 2021 Yahoo. Todos los derechos reservados.
