QLD - ProShares Ultra QQQ
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230616C00030000 | 2023-05-16 10:33AM EDT | 30.00 | 21.16 | 27.10 | 27.60 | 0.00 | - | - | 5 | 125.00% |
| QLD230616C00035000 | 2023-05-15 3:17PM EDT | 35.00 | 15.90 | 22.10 | 22.60 | 0.00 | - | 3 | 100 | 97.66% |
| QLD230616C00039000 | 2023-05-19 12:22PM EDT | 39.00 | 15.13 | 18.20 | 18.70 | 0.00 | - | 1 | 1 | 97.27% |
| QLD230616C00040000 | 2023-05-23 12:38PM EDT | 40.00 | 13.68 | 17.20 | 17.60 | 0.00 | - | 56 | 216 | 84.57% |
| QLD230616C00042000 | 2023-05-26 12:52PM EDT | 42.00 | 15.65 | 15.20 | 15.70 | 0.00 | - | 1 | 0 | 81.05% |
| QLD230616C00043000 | 2023-05-26 11:00AM EDT | 43.00 | 14.20 | 14.30 | 14.70 | 0.00 | - | 4 | 100 | 80.86% |
| QLD230616C00044000 | 2023-05-24 3:39PM EDT | 44.00 | 8.91 | 13.30 | 13.70 | 0.00 | - | 2 | 108 | 75.59% |
| QLD230616C00045000 | 2023-05-19 11:55AM EDT | 45.00 | 9.36 | 12.20 | 12.70 | 0.00 | - | 7 | 52 | 65.82% |
| QLD230616C00046000 | 2023-05-16 3:15PM EDT | 46.00 | 6.17 | 11.30 | 11.80 | 0.00 | - | 4 | 122 | 68.56% |
| QLD230616C00047000 | 2023-05-30 10:01AM EDT | 47.00 | 11.30 | 10.30 | 10.80 | 0.00 | - | 10 | 33 | 63.28% |
| QLD230616C00048000 | 2023-05-30 12:33PM EDT | 48.00 | 9.80 | 9.40 | 9.80 | -0.77 | -7.28% | 5 | 208 | 60.84% |
| QLD230616C00049000 | 2023-05-30 10:38AM EDT | 49.00 | 9.76 | 8.40 | 8.80 | 0.00 | - | 1 | 17 | 55.37% |
| QLD230616C00050000 | 2023-05-31 10:31AM EDT | 50.00 | 7.72 | 7.50 | 7.80 | -0.81 | -9.50% | 6 | 135 | 52.25% |
| QLD230616C00051000 | 2023-05-31 12:12PM EDT | 51.00 | 6.90 | 6.60 | 6.90 | -0.80 | -10.39% | 9 | 99 | 50.59% |
| QLD230616C00052000 | 2023-05-31 3:51PM EDT | 52.00 | 6.10 | 5.70 | 6.00 | -0.90 | -12.86% | 2 | 61 | 52.88% |
| QLD230616C00053000 | 2023-05-30 12:20PM EDT | 53.00 | 6.10 | 4.90 | 5.20 | 0.00 | - | 2 | 705 | 51.86% |
| QLD230616C00054000 | 2023-05-31 11:43AM EDT | 54.00 | 4.17 | 4.10 | 4.40 | -0.68 | -14.02% | 5 | 171 | 49.71% |
| QLD230616C00055000 | 2023-05-31 10:36AM EDT | 55.00 | 3.63 | 3.40 | 3.60 | -0.47 | -11.46% | 12 | 600 | 46.61% |
| QLD230616C00056000 | 2023-05-30 3:52PM EDT | 56.00 | 2.95 | 2.70 | 2.90 | -0.51 | -14.74% | 10 | 2,034 | 44.63% |
| QLD230616C00057000 | 2023-05-31 11:40AM EDT | 57.00 | 2.10 | 2.10 | 2.30 | -0.78 | -27.08% | 6 | 73 | 43.41% |
| QLD230616C00058000 | 2023-05-31 3:30PM EDT | 58.00 | 1.75 | 1.60 | 1.80 | -0.48 | -21.52% | 4 | 89 | 42.77% |
| QLD230616C00059000 | 2023-05-31 12:18PM EDT | 59.00 | 1.33 | 1.20 | 1.35 | -0.38 | -22.22% | 2 | 81 | 41.60% |
| QLD230616C00060000 | 2023-05-31 2:36PM EDT | 60.00 | 1.09 | 0.85 | 1.00 | -0.34 | -23.78% | 26 | 275 | 41.02% |
Ventaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD230616P00035000 | 2023-05-18 12:10PM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 135.94% |
| QLD230616P00039000 | 2023-05-25 10:51AM EDT | 39.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 88.67% |
| QLD230616P00040000 | 2023-05-31 2:17PM EDT | 40.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 8 | 236 | 83.59% |
| QLD230616P00041000 | 2023-05-26 10:30AM EDT | 41.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 88.67% |
| QLD230616P00042000 | 2023-05-30 9:30AM EDT | 42.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 3 | 6 | 85.94% |
| QLD230616P00043000 | 2023-05-25 10:34AM EDT | 43.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 225 | 72.46% |
| QLD230616P00044000 | 2023-05-26 3:18PM EDT | 44.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 2 | 28 | 72.85% |
| QLD230616P00045000 | 2023-05-30 9:30AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 76 | 65.23% |
| QLD230616P00046000 | 2023-05-30 10:14AM EDT | 46.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 52 | 140 | 73.05% |
| QLD230616P00047000 | 2023-05-31 2:51PM EDT | 47.00 | 0.14 | 0.05 | 0.20 | -0.06 | -30.00% | 20 | 52 | 55.47% |
| QLD230616P00048000 | 2023-05-31 12:30PM EDT | 48.00 | 0.25 | 0.10 | 0.20 | +0.05 | +25.00% | 2 | 96 | 52.54% |
| QLD230616P00049000 | 2023-05-26 3:55PM EDT | 49.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 6 | 92 | 50.88% |
| QLD230616P00050000 | 2023-05-30 12:29PM EDT | 50.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2 | 514 | 50.88% |
| QLD230616P00051000 | 2023-05-30 9:51AM EDT | 51.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 1 | 91 | 49.46% |
| QLD230616P00052000 | 2023-05-31 10:14AM EDT | 52.00 | 0.50 | 0.40 | 0.50 | +0.02 | +4.17% | 10 | 438 | 47.12% |
| QLD230616P00053000 | 2023-05-30 12:16PM EDT | 53.00 | 0.70 | 0.55 | 0.70 | +0.12 | +20.69% | 2 | 59 | 46.88% |
| QLD230616P00054000 | 2023-05-31 12:22PM EDT | 54.00 | 0.75 | 0.75 | 0.90 | -0.06 | -7.41% | 3 | 59 | 45.26% |
| QLD230616P00055000 | 2023-05-31 12:59PM EDT | 55.00 | 1.12 | 1.00 | 1.15 | +0.16 | +16.67% | 55 | 65 | 43.65% |
| QLD230616P00056000 | 2023-05-31 12:52PM EDT | 56.00 | 1.55 | 1.30 | 1.45 | +0.25 | +19.23% | 2 | 32 | 41.90% |
| QLD230616P00057000 | 2023-05-30 1:28PM EDT | 57.00 | 1.96 | 1.70 | 1.85 | +0.26 | +15.29% | 21 | 117 | 40.77% |
| QLD230616P00058000 | 2023-05-31 11:02AM EDT | 58.00 | 2.36 | 2.20 | 2.35 | +0.36 | +18.00% | 23 | 82 | 40.14% |
| QLD230616P00060000 | 2023-05-30 10:24AM EDT | 60.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 3 | 3 | 39.19% |
© 2023 Yahoo. Todos los derechos reservados.