Mercados españoles abiertos en 8 hrs 56 min

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,90-2,99 (-3,48%)
Al cierre: 04:00PM EST
82,91 +0,01 (+0,01%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD211217C000550002021-11-04 9:59AM EST55.0034.6926.2029.300.00--2185.89%
QLD211217C000600002021-12-03 3:29PM EST60.0022.2521.9023.60-4.18-15.82%968127.44%
QLD211217C000610002021-11-02 2:45PM EST61.0025.1521.0022.500.00-444117.68%
QLD211217C000640002021-11-16 9:30AM EST64.0024.1417.8019.700.00-22111.23%
QLD211217C000650002021-12-03 3:46PM EST65.0017.3017.1018.90-5.48-24.06%101267.38%
QLD211217C000680002021-12-02 11:22AM EST68.0017.9814.3016.000.00-3267.68%
QLD211217C000690002021-12-01 3:53PM EST69.0017.3013.9015.000.00-1177.34%
QLD211217C000700002021-12-03 11:07AM EST70.0013.0213.0014.20-6.18-32.19%16778.13%
QLD211217C000710002021-12-01 3:56PM EST71.0014.9012.0013.300.00-11774.95%
QLD211217C000720002021-11-26 9:46AM EST72.0016.8111.5012.400.00-10878.66%
QLD211217C000730002021-11-08 11:03AM EST73.0017.7010.1011.500.00-34169.53%
QLD211217C000740002021-11-17 2:14PM EST74.0016.359.7010.700.00-2374.41%
QLD211217C000750002021-12-03 12:19PM EST75.009.048.909.80-3.26-26.50%44872.31%
QLD211217C000760002021-12-03 2:54PM EST76.008.008.409.00-2.70-25.23%412073.97%
QLD211217C000770002021-12-03 1:56PM EST77.007.127.608.20-2.99-29.57%829971.92%
QLD211217C000780002021-12-03 11:45AM EST78.006.526.707.50-5.17-44.23%15469.48%
QLD211217C000790002021-11-26 10:29AM EST79.0010.616.106.700.00-2868.36%
QLD211217C000800002021-12-03 3:49PM EST80.005.105.806.00-2.70-34.62%3124570.09%
QLD211217C000810002021-12-03 3:30PM EST81.004.704.605.30-5.50-53.92%74163.67%
QLD211217C000820002021-12-03 2:02PM EST82.003.854.204.60-2.55-39.84%515963.40%
QLD211217C000830002021-12-03 3:59PM EST83.003.903.503.90-7.70-66.38%1010960.06%
QLD211217C000840002021-12-03 2:30PM EST84.003.002.803.30-5.11-63.01%307856.89%
QLD211217C000850002021-12-03 2:42PM EST85.002.402.502.80-1.59-39.85%13693357.03%
QLD211217C000860002021-12-03 3:41PM EST86.001.862.002.25-1.94-51.05%41154.39%
QLD211217C000870002021-12-03 12:57PM EST87.001.611.551.80-1.38-46.15%15017952.10%
QLD211217C000880002021-12-03 3:51PM EST88.001.131.201.40-1.27-52.92%3811650.24%
QLD211217C000890002021-12-03 3:41PM EST89.000.880.901.10-0.87-49.71%275350.85%
QLD211217C000900002021-12-03 3:44PM EST90.000.700.650.80-0.85-54.84%38346548.58%
QLD211217C000950002021-12-03 3:42PM EST95.000.200.150.30-0.12-37.50%31674250.88%
QLD211217C001000002021-12-03 2:07PM EST100.000.050.050.15-0.03-37.50%471352.34%
QLD211217C001050002021-11-23 12:49PM EST105.000.050.000.200.00-22963.28%
QLD211217C001100002021-11-30 12:28PM EST110.000.050.000.10+0.05--9366.41%
Ventaspara17 de diciembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD211217P000400002021-11-02 9:51AM EST40.000.080.000.150.00-11170.70%
QLD211217P000450002021-12-03 3:17PM EST45.000.100.000.20-0.06-37.50%11151.17%
QLD211217P000500002021-11-26 11:33AM EST50.000.100.000.200.00-12127.73%
QLD211217P000550002021-11-26 12:48PM EST55.000.130.050.350.00-13118.95%
QLD211217P000600002021-12-03 3:35PM EST60.000.360.300.35+0.21+140.00%164106.74%
QLD211217P000610002021-12-03 3:58PM EST61.000.350.300.60+0.35-20109.77%
QLD211217P000620002021-12-03 3:48PM EST62.000.500.350.55+0.30+150.00%52105.08%
QLD211217P000630002021-12-03 11:24AM EST63.000.400.400.60+0.25+166.67%157103.03%
QLD211217P000640002021-11-04 10:30AM EST64.000.370.450.750.00-110102.93%
QLD211217P000650002021-12-03 3:16PM EST65.000.900.500.75+0.70+350.00%93299.22%
QLD211217P000660002021-11-26 11:33AM EST66.000.550.600.900.00-13499.32%
QLD211217P000670002021-11-19 1:47PM EST67.000.250.650.900.00-103295.31%
QLD211217P000680002021-12-03 3:31PM EST68.000.990.751.05+0.34+52.31%12794.63%
QLD211217P000690002021-12-01 1:41PM EST69.000.350.851.200.00-52193.46%
QLD211217P000700002021-12-03 1:56PM EST70.001.250.951.20+0.55+78.57%457189.75%
QLD211217P000710002021-12-03 10:00AM EST71.000.741.051.55+0.20+37.04%11790.63%
QLD211217P000720002021-12-03 1:25PM EST72.001.371.151.60+0.52+61.18%47387.11%
QLD211217P000730002021-12-02 12:13PM EST73.001.051.301.800.00-214485.79%
QLD211217P000740002021-12-01 3:59PM EST74.001.101.452.050.00-12084.62%
QLD211217P000750002021-12-03 3:57PM EST75.001.731.651.90+0.48+38.40%8823679.35%
QLD211217P000760002021-12-03 3:03PM EST76.002.751.852.20+1.30+89.66%11978.52%
QLD211217P000770002021-12-03 12:02PM EST77.002.802.052.35+1.46+108.96%1116375.78%
QLD211217P000780002021-12-03 3:03PM EST78.003.302.302.75+1.93+140.88%243075.42%
QLD211217P000790002021-12-03 12:57PM EST79.003.102.553.10+1.70+121.43%13374.07%
QLD211217P000800002021-12-03 1:27PM EST80.003.202.903.00+1.35+72.97%111,17169.24%
QLD211217P000810002021-12-03 12:06PM EST81.004.003.003.60+1.90+90.48%17367.82%
QLD211217P000820002021-12-03 3:29PM EST82.004.153.403.90+1.88+82.82%1117165.85%
QLD211217P000830002021-12-03 2:41PM EST83.005.103.704.20+2.10+70.00%365962.48%
QLD211217P000840002021-12-03 9:32AM EST84.002.404.105.10-0.90-27.27%16264.11%
QLD211217P000850002021-12-03 3:27PM EST85.005.534.605.30+2.43+78.39%949660.30%
QLD211217P000860002021-12-03 2:42PM EST86.006.505.106.10+3.15+94.03%68160.64%
QLD211217P000870002021-12-03 3:41PM EST87.006.505.706.80+2.00+44.44%1211260.38%
QLD211217P000880002021-12-03 2:49PM EST88.007.606.207.50+3.89+104.85%745758.55%
QLD211217P000890002021-12-02 9:30AM EST89.006.406.907.900.00-1027154.86%
QLD211217P000900002021-12-03 3:27PM EST90.008.827.808.90+1.82+26.00%867258.25%
QLD211217P000950002021-11-30 1:14PM EST95.008.6011.8013.400.00-31658.11%
QLD211217P001000002021-12-03 2:30PM EST100.0018.1016.8018.90+2.50+16.03%42681.40%
QLD211217P001050002021-11-29 11:45AM EST105.0015.3821.2024.00+15.38--186.43%