QLD - ProShares Ultra QQQ

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230616C000300002023-05-16 10:33AM EDT30.0021.1627.1027.600.00--5125.00%
QLD230616C000350002023-05-15 3:17PM EDT35.0015.9022.1022.600.00-310097.66%
QLD230616C000390002023-05-19 12:22PM EDT39.0015.1318.2018.700.00-1197.27%
QLD230616C000400002023-05-23 12:38PM EDT40.0013.6817.2017.600.00-5621684.57%
QLD230616C000420002023-05-26 12:52PM EDT42.0015.6515.2015.700.00-1081.05%
QLD230616C000430002023-05-26 11:00AM EDT43.0014.2014.3014.700.00-410080.86%
QLD230616C000440002023-05-24 3:39PM EDT44.008.9113.3013.700.00-210875.59%
QLD230616C000450002023-05-19 11:55AM EDT45.009.3612.2012.700.00-75265.82%
QLD230616C000460002023-05-16 3:15PM EDT46.006.1711.3011.800.00-412268.56%
QLD230616C000470002023-05-30 10:01AM EDT47.0011.3010.3010.800.00-103363.28%
QLD230616C000480002023-05-30 12:33PM EDT48.009.809.409.80-0.77-7.28%520860.84%
QLD230616C000490002023-05-30 10:38AM EDT49.009.768.408.800.00-11755.37%
QLD230616C000500002023-05-31 10:31AM EDT50.007.727.507.80-0.81-9.50%613552.25%
QLD230616C000510002023-05-31 12:12PM EDT51.006.906.606.90-0.80-10.39%99950.59%
QLD230616C000520002023-05-31 3:51PM EDT52.006.105.706.00-0.90-12.86%26152.88%
QLD230616C000530002023-05-30 12:20PM EDT53.006.104.905.200.00-270551.86%
QLD230616C000540002023-05-31 11:43AM EDT54.004.174.104.40-0.68-14.02%517149.71%
QLD230616C000550002023-05-31 10:36AM EDT55.003.633.403.60-0.47-11.46%1260046.61%
QLD230616C000560002023-05-30 3:52PM EDT56.002.952.702.90-0.51-14.74%102,03444.63%
QLD230616C000570002023-05-31 11:40AM EDT57.002.102.102.30-0.78-27.08%67343.41%
QLD230616C000580002023-05-31 3:30PM EDT58.001.751.601.80-0.48-21.52%48942.77%
QLD230616C000590002023-05-31 12:18PM EDT59.001.331.201.35-0.38-22.22%28141.60%
QLD230616C000600002023-05-31 2:36PM EDT60.001.090.851.00-0.34-23.78%2627541.02%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QLD230616P000350002023-05-18 12:10PM EDT35.000.100.000.500.00-18135.94%
QLD230616P000390002023-05-25 10:51AM EDT39.000.110.000.150.00-32388.67%
QLD230616P000400002023-05-31 2:17PM EDT40.000.050.050.100.00-823683.59%
QLD230616P000410002023-05-26 10:30AM EDT41.000.050.000.300.00-11388.67%
QLD230616P000420002023-05-30 9:30AM EDT42.000.100.050.300.00-3685.94%
QLD230616P000430002023-05-25 10:34AM EDT43.000.250.000.200.00-2022572.46%
QLD230616P000440002023-05-26 3:18PM EDT44.000.190.100.200.00-22872.85%
QLD230616P000450002023-05-30 9:30AM EDT45.000.150.050.200.00-17665.23%
QLD230616P000460002023-05-30 10:14AM EDT46.000.200.100.500.00-5214073.05%
QLD230616P000470002023-05-31 2:51PM EDT47.000.140.050.20-0.06-30.00%205255.47%
QLD230616P000480002023-05-31 12:30PM EDT48.000.250.100.20+0.05+25.00%29652.54%
QLD230616P000490002023-05-26 3:55PM EDT49.000.370.150.250.00-69250.88%
QLD230616P000500002023-05-30 12:29PM EDT50.000.300.200.300.00-251450.88%
QLD230616P000510002023-05-30 9:51AM EDT51.000.380.300.400.00-19149.46%
QLD230616P000520002023-05-31 10:14AM EDT52.000.500.400.50+0.02+4.17%1043847.12%
QLD230616P000530002023-05-30 12:16PM EDT53.000.700.550.70+0.12+20.69%25946.88%
QLD230616P000540002023-05-31 12:22PM EDT54.000.750.750.90-0.06-7.41%35945.26%
QLD230616P000550002023-05-31 12:59PM EDT55.001.121.001.15+0.16+16.67%556543.65%
QLD230616P000560002023-05-31 12:52PM EDT56.001.551.301.45+0.25+19.23%23241.90%
QLD230616P000570002023-05-30 1:28PM EDT57.001.961.701.85+0.26+15.29%2111740.77%
QLD230616P000580002023-05-31 11:02AM EDT58.002.362.202.35+0.36+18.00%238240.14%
QLD230616P000600002023-05-30 10:24AM EDT60.002.903.403.600.00-3339.19%