Mercados españoles abiertos en 8 hrs 17 min
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9988 +0,0161 (+1,64%) Petróleo Brent
91,58 -0,22 (-0,24%) BTC-EUR
20.298,95 +588,17 (+2,98%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara21 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD221021C00020000 | 2022-10-04 1:36PM EDT | 20.00 | 20.35 | 20.60 | 21.00 | +1.01 | +5.22% | 2 | 10 | 50.00% |
| QLD221021C00025000 | 2022-09-27 1:56PM EDT | 25.00 | 13.46 | 15.60 | 16.00 | 0.00 | - | 101 | 106 | 50.00% |
| QLD221021C00030000 | 2022-10-04 1:09PM EDT | 30.00 | 10.42 | 10.70 | 11.00 | +1.40 | +15.52% | 36 | 170 | 70.31% |
| QLD221021C00035000 | 2022-10-04 3:37PM EDT | 35.00 | 6.20 | 6.20 | 6.50 | +1.80 | +40.91% | 306 | 552 | 72.36% |
| QLD221021C00040000 | 2022-10-04 3:48PM EDT | 40.00 | 2.55 | 2.65 | 2.80 | +1.03 | +67.76% | 117 | 581 | 64.40% |
| QLD221021C00041000 | 2022-10-04 3:20PM EDT | 41.00 | 2.02 | 2.05 | 2.25 | +0.90 | +80.36% | 41 | 148 | 62.11% |
| QLD221021C00042000 | 2022-10-04 2:49PM EDT | 42.00 | 1.65 | 1.60 | 1.75 | +0.69 | +71.88% | 24 | 163 | 60.69% |
| QLD221021C00043000 | 2022-10-04 3:48PM EDT | 43.00 | 1.17 | 1.15 | 1.35 | +0.47 | +67.14% | 70 | 106 | 58.64% |
| QLD221021C00044000 | 2022-10-04 12:10PM EDT | 44.00 | 0.90 | 0.85 | 1.00 | +0.40 | +80.00% | 15 | 175 | 57.52% |
| QLD221021C00045000 | 2022-10-04 3:59PM EDT | 45.00 | 0.62 | 0.60 | 0.75 | +0.31 | +100.00% | 641 | 1,271 | 56.74% |
| QLD221021C00046000 | 2022-10-04 3:18PM EDT | 46.00 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 20 | 113 | 54.79% |
| QLD221021C00047000 | 2022-10-03 3:41PM EDT | 47.00 | 0.17 | 0.25 | 0.35 | 0.00 | - | 51 | 198 | 53.61% |
| QLD221021C00048000 | 2022-10-04 2:56PM EDT | 48.00 | 0.20 | 0.15 | 0.30 | +0.03 | +17.65% | 201 | 64 | 54.69% |
| QLD221021C00049000 | 2022-10-04 10:31AM EDT | 49.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 4 | 77 | 54.20% |
| QLD221021C00050000 | 2022-10-04 3:12PM EDT | 50.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 271 | 2,438 | 51.17% |
| QLD221021C00051000 | 2022-09-28 11:47AM EDT | 51.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 42 | 63.09% |
| QLD221021C00052000 | 2022-09-23 1:56PM EDT | 52.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 62.11% |
| QLD221021C00053000 | 2022-09-22 1:02PM EDT | 53.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 50 | 17 | 68.75% |
| QLD221021C00054000 | 2022-09-21 1:14PM EDT | 54.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 72.46% |
| QLD221021C00055000 | 2022-10-04 11:17AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 27 | 855 | 59.38% |
| QLD221021C00056000 | 2022-09-20 1:59PM EDT | 56.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 79.88% |
| QLD221021C00057000 | 2022-09-23 10:04AM EDT | 57.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 176 | 83.40% |
| QLD221021C00058000 | 2022-09-30 11:11AM EDT | 58.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 29 | 97 | 86.72% |
| QLD221021C00059000 | 2022-09-26 9:30AM EDT | 59.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 90.04% |
| QLD221021C00060000 | 2022-09-28 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 50.00% |
| QLD221021C00061000 | 2022-09-19 2:38PM EDT | 61.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 176 | 96.48% |
| QLD221021C00062000 | 2022-09-21 2:17PM EDT | 62.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 86.72% |
| QLD221021C00063000 | 2022-09-14 9:30AM EDT | 63.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 89.06% |
| QLD221021C00064000 | 2022-09-12 10:30AM EDT | 64.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 24 | 91.80% |
| QLD221021C00065000 | 2022-09-30 1:43PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 202 | 94.53% |
| QLD221021C00066000 | 2022-09-20 3:52PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 64 | 96.88% |
| QLD221021C00067000 | 2022-08-30 12:58PM EDT | 67.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 13 | 25 | 139.65% |
| QLD221021C00068000 | 2022-09-12 9:35AM EDT | 68.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 108.20% |
| QLD221021C00069000 | 2022-09-12 10:30AM EDT | 69.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 24 | 119.53% |
| QLD221021C00070000 | 2022-09-26 12:43PM EDT | 70.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 358 | 112.89% |
| QLD221021C00071000 | 2022-08-29 9:30AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| QLD221021C00072000 | 2022-07-21 1:36PM EDT | 72.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 18 | 140.23% |
| QLD221021C00073000 | 2022-08-26 3:58PM EDT | 73.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 140.04% |
| QLD221021C00074000 | 2022-08-04 11:08AM EDT | 74.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 29 | 148.24% |
| QLD221021C00075000 | 2022-09-15 3:26PM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 193 | 117.97% |
| QLD221021C00076000 | 2022-08-10 10:27AM EDT | 76.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 21 | 29 | 153.32% |
| QLD221021C00077000 | 2022-06-02 11:17AM EDT | 77.00 | 0.55 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 163.48% |
| QLD221021C00078000 | 2022-05-27 10:28AM EDT | 78.00 | 0.53 | 0.00 | 2.05 | 0.00 | - | 5 | 10 | 212.99% |
| QLD221021C00080000 | 2022-08-01 12:00PM EDT | 80.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 1 | 229 | 162.89% |
| QLD221021C00081000 | 2022-06-09 9:30AM EDT | 81.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 137 | 165.23% |
| QLD221021C00085000 | 2022-08-17 9:30AM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 208 | 174.22% |
| QLD221021C00090000 | 2022-06-23 12:31PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 132 | 184.57% |
| QLD221021C00095000 | 2022-06-09 3:29PM EDT | 95.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 4 | 203.13% |
| QLD221021C00100000 | 2022-06-03 10:27AM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 171.48% |
| QLD221021C00105000 | 2022-08-09 9:50AM EDT | 105.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 178.91% |
Ventaspara21 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD221021P00020000 | 2022-10-03 2:54PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 148.44% |
| QLD221021P00025000 | 2022-09-30 3:14PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 152 | 105.47% |
| QLD221021P00030000 | 2022-10-04 10:23AM EDT | 30.00 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 1 | 141 | 85.94% |
| QLD221021P00035000 | 2022-10-04 3:53PM EDT | 35.00 | 0.56 | 0.55 | 0.60 | -0.49 | -46.67% | 219 | 641 | 73.54% |
| QLD221021P00040000 | 2022-10-04 1:28PM EDT | 40.00 | 2.10 | 1.85 | 2.00 | -0.90 | -30.00% | 66 | 837 | 64.40% |
| QLD221021P00041000 | 2022-10-04 3:18PM EDT | 41.00 | 2.45 | 2.25 | 2.45 | -1.55 | -38.75% | 3 | 45 | 62.11% |
| QLD221021P00042000 | 2022-10-04 1:11PM EDT | 42.00 | 3.10 | 2.80 | 2.95 | -1.04 | -25.12% | 1 | 43 | 60.69% |
| QLD221021P00043000 | 2022-10-03 3:21PM EDT | 43.00 | 5.00 | 3.30 | 3.60 | 0.00 | - | 1 | 95 | 58.64% |
| QLD221021P00044000 | 2022-09-26 9:38AM EDT | 44.00 | 5.49 | 4.00 | 4.30 | 0.00 | - | 16 | 101 | 58.30% |
| QLD221021P00045000 | 2022-10-03 3:13PM EDT | 45.00 | 6.60 | 4.70 | 5.00 | 0.00 | - | 12 | 515 | 55.86% |
| QLD221021P00046000 | 2022-09-26 12:26PM EDT | 46.00 | 7.60 | 5.50 | 5.80 | 0.00 | - | 4 | 10 | 54.79% |
| QLD221021P00047000 | 2022-09-29 2:26PM EDT | 47.00 | 9.95 | 6.40 | 6.70 | 0.00 | - | 2 | 14 | 56.15% |
| QLD221021P00048000 | 2022-09-13 1:43PM EDT | 48.00 | 4.43 | 7.20 | 7.60 | 0.00 | - | 132 | 24 | 53.13% |
| QLD221021P00049000 | 2022-09-28 3:00PM EDT | 49.00 | 9.20 | 8.20 | 8.60 | 0.00 | - | 1 | 12 | 58.01% |
| QLD221021P00050000 | 2022-10-04 11:40AM EDT | 50.00 | 9.20 | 9.10 | 9.50 | -3.20 | -25.81% | 4 | 303 | 54.10% |
| QLD221021P00051000 | 2022-09-28 3:57PM EDT | 51.00 | 10.60 | 10.10 | 10.50 | 0.00 | - | 2 | 5 | 58.20% |
| QLD221021P00052000 | 2022-09-14 11:06AM EDT | 52.00 | 7.70 | 11.10 | 11.50 | 0.00 | - | - | 0 | 62.11% |
| QLD221021P00053000 | 2022-09-29 2:39PM EDT | 53.00 | 15.50 | 12.00 | 12.60 | 0.00 | - | 1 | 5 | 66.02% |
| QLD221021P00055000 | 2022-09-27 9:57AM EDT | 55.00 | 15.15 | 14.10 | 14.40 | 0.00 | - | 3 | 264 | 65.63% |
| QLD221021P00056000 | 2022-09-12 2:43PM EDT | 56.00 | 7.40 | 15.00 | 15.50 | 0.00 | - | - | 0 | 68.75% |
| QLD221021P00057000 | 2022-09-20 3:39PM EDT | 57.00 | 13.85 | 16.00 | 16.60 | 0.00 | - | 2 | 12 | 80.08% |
| QLD221021P00058000 | 2022-09-19 11:07AM EDT | 58.00 | 14.80 | 17.00 | 17.60 | 0.00 | - | 4 | 0 | 83.59% |
| QLD221021P00059000 | 2022-09-12 10:45AM EDT | 59.00 | 9.73 | 18.00 | 18.80 | 0.00 | - | 3 | 0 | 98.24% |
| QLD221021P00060000 | 2022-09-28 3:49PM EDT | 60.00 | 19.38 | 19.00 | 19.80 | 0.00 | - | 7 | 0 | 101.76% |
| QLD221021P00061000 | 2022-07-18 1:59PM EDT | 61.00 | 16.80 | 7.10 | 7.40 | 0.00 | - | 1 | 25 | 0.00% |
| QLD221021P00062000 | 2022-09-28 1:36PM EDT | 62.00 | 22.13 | 21.00 | 21.70 | 0.00 | - | 3 | 0 | 102.73% |
| QLD221021P00063000 | 2022-05-12 12:36PM EDT | 63.00 | 19.00 | 19.20 | 19.70 | 0.00 | - | 2 | 6 | 0.00% |
| QLD221021P00064000 | 2022-05-13 1:03PM EDT | 64.00 | 17.00 | 20.10 | 20.60 | 0.00 | - | 5 | 29 | 0.00% |
| QLD221021P00065000 | 2022-09-19 3:10PM EDT | 65.00 | 22.44 | 24.00 | 24.70 | 0.00 | - | 2 | 35 | 111.91% |
| QLD221021P00066000 | 2022-05-16 10:13AM EDT | 66.00 | 19.00 | 23.70 | 24.20 | 0.00 | - | 1 | 2 | 0.00% |
| QLD221021P00067000 | 2022-08-04 3:18PM EDT | 67.00 | 13.00 | 21.80 | 22.30 | 0.00 | - | 1 | 8 | 0.00% |
| QLD221021P00068000 | 2022-05-12 1:13PM EDT | 68.00 | 23.65 | 23.40 | 24.30 | 0.00 | - | 1 | 20 | 0.00% |
| QLD221021P00069000 | 2022-05-19 1:46PM EDT | 69.00 | 24.40 | 27.70 | 30.70 | 0.00 | - | 1 | 33 | 183.89% |
| QLD221021P00070000 | 2022-08-18 2:54PM EDT | 70.00 | 13.90 | 26.80 | 27.20 | 0.00 | - | 4 | 128 | 0.00% |
| QLD221021P00071000 | 2022-06-15 10:29AM EDT | 71.00 | 29.30 | 26.10 | 27.10 | 0.00 | - | - | 0 | 0.00% |
| QLD221021P00072000 | 2022-08-16 9:48AM EDT | 72.00 | 15.10 | 26.20 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD221021P00073000 | 2022-06-15 3:07PM EDT | 73.00 | 30.92 | 26.20 | 31.00 | 0.00 | - | 1 | 3 | 0.00% |
| QLD221021P00075000 | 2022-08-11 11:03AM EDT | 75.00 | 19.20 | 26.00 | 26.60 | 0.00 | - | 1 | 0 | 0.00% |
| QLD221021P00076000 | 2022-05-09 1:07PM EDT | 76.00 | 28.40 | 25.80 | 26.20 | 0.00 | - | 4 | 305 | 0.00% |
| QLD221021P00077000 | 2022-06-14 10:12AM EDT | 77.00 | 36.40 | 33.40 | 34.20 | 0.00 | - | 1 | 22 | 0.00% |
| QLD221021P00078000 | 2022-06-21 2:21PM EDT | 78.00 | 36.14 | 28.30 | 28.80 | 0.00 | - | 1 | 5 | 0.00% |
| QLD221021P00079000 | 2022-07-15 3:32PM EDT | 79.00 | 34.50 | 22.00 | 22.40 | 0.00 | - | 287 | 303 | 0.00% |
| QLD221021P00080000 | 2022-07-18 1:19PM EDT | 80.00 | 34.41 | 23.70 | 24.00 | 0.00 | - | 2 | 11 | 0.00% |
| QLD221021P00081000 | 2022-06-01 10:16AM EDT | 81.00 | 30.50 | 39.90 | 40.50 | 0.00 | - | 300 | 124 | 50.00% |
| QLD221021P00085000 | 2022-09-13 2:06PM EDT | 85.00 | 39.05 | 42.00 | 46.00 | 0.00 | - | 1 | 0 | 268.85% |
| QLD221021P00090000 | 2022-05-02 11:55AM EDT | 90.00 | 36.80 | 38.90 | 40.90 | 0.00 | - | 4 | 0 | 0.00% |
| QLD221021P00105000 | 2022-04-13 1:29PM EDT | 105.00 | 40.00 | 55.50 | 57.20 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
