U.S. markets closed
F S&P 500
5,245.25 -1.00 (-0.02%) F Dow Jones
39,637.00 -5.00 (-0.01%) F Nasdaq
18,260.00 +5.00 (+0.03%) E-mini Russell 2000 Index Futur
2,069.50 +1.60 (+0.08%) Petróleo
77.81 -0.45 (-0.58%) Oro
2,364.20 -10.80 (-0.45%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 20.10 | 25.40 | 26.20 | 0.00 | - | 14 | 13 | 128.13% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 20.20 | 21.10 | 0.00 | - | 1 | 7 | 151.17% |
| QLD240517C00070000 | 2024-05-01 1:11PM EDT | 70.00 | 8.60 | 15.60 | 17.00 | 0.00 | - | 14 | 133 | 132.23% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 14.40 | 14.60 | 15.10 | +7.31 | +103.10% | - | 12 | 83.98% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 13.60 | 14.20 | 0.00 | - | 49 | 30 | 85.74% |
| QLD240517C00073000 | 2024-05-02 1:27PM EDT | 73.00 | 7.20 | 12.70 | 13.20 | 0.00 | - | 22 | 30 | 85.55% |
| QLD240517C00074000 | 2024-05-02 2:12PM EDT | 74.00 | 6.60 | 11.60 | 12.10 | 0.00 | - | 28 | 68 | 68.16% |
| QLD240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 9.10 | 10.60 | 11.10 | +0.35 | +4.00% | 1 | 65 | 62.89% |
| QLD240517C00076000 | 2024-05-02 2:03PM EDT | 76.00 | 4.90 | 9.60 | 10.20 | 0.00 | - | 32 | 69 | 63.48% |
| QLD240517C00077000 | 2024-05-02 3:55PM EDT | 77.00 | 7.40 | 8.60 | 9.10 | +3.10 | +72.09% | 5 | 70 | 52.54% |
| QLD240517C00078000 | 2024-05-03 11:16AM EDT | 78.00 | 7.22 | 7.60 | 8.20 | +1.92 | +36.23% | 1 | 97 | 52.34% |
| QLD240517C00079000 | 2024-05-03 3:55PM EDT | 79.00 | 6.40 | 6.40 | 7.20 | +1.30 | +25.49% | 9 | 84 | 64.26% |
| QLD240517C00080000 | 2024-05-03 11:00AM EDT | 80.00 | 5.70 | 5.40 | 6.20 | +1.80 | +46.15% | 1 | 314 | 57.32% |
| QLD240517C00081000 | 2024-05-03 3:58PM EDT | 81.00 | 4.90 | 4.70 | 5.20 | +1.37 | +38.81% | 6 | 92 | 50.29% |
| QLD240517C00082000 | 2024-05-03 3:37PM EDT | 82.00 | 3.75 | 3.60 | 4.20 | +0.78 | +26.26% | 5 | 132 | 43.02% |
| QLD240517C00083000 | 2024-05-06 9:56AM EDT | 83.00 | 3.15 | 2.50 | 4.20 | +0.78 | +32.91% | 19 | 168 | 65.53% |
| QLD240517C00084000 | 2024-05-06 10:18AM EDT | 84.00 | 2.53 | 1.80 | 2.60 | +0.60 | +31.09% | 25 | 98 | 39.31% |
| QLD240517C00085000 | 2024-05-06 10:13AM EDT | 85.00 | 1.80 | 1.35 | 1.90 | +0.48 | +36.36% | 21 | 321 | 37.21% |
| QLD240517C00086000 | 2024-05-03 3:42PM EDT | 86.00 | 1.20 | 0.50 | 1.30 | +0.19 | +18.81% | 47 | 291 | 35.21% |
| QLD240517C00087000 | 2024-05-06 10:09AM EDT | 87.00 | 0.82 | 0.30 | 0.85 | +0.09 | +12.33% | 86 | 208 | 34.18% |
| QLD240517C00088000 | 2024-05-06 9:59AM EDT | 88.00 | 0.48 | 0.45 | 0.50 | -0.02 | -4.00% | 8 | 350 | 32.72% |
| QLD240517C00089000 | 2024-05-06 10:11AM EDT | 89.00 | 0.29 | 0.20 | 0.30 | -0.06 | -17.14% | 14 | 104 | 32.81% |
| QLD240517C00090000 | 2024-05-06 10:06AM EDT | 90.00 | 0.17 | 0.10 | 0.20 | -0.06 | -26.09% | 8 | 127 | 34.38% |
| QLD240517C00091000 | 2024-05-03 10:31AM EDT | 91.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 41 | 33.59% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 16 | 107 | 41.99% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.10 | 0.00 | 0.30 | -0.02 | -16.67% | 2 | 34 | 55.66% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 1 | 14 | 58.01% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 2 | 134 | 59.57% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 67.58% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 72.27% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 76.76% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 81.05% |
| QLD240517C00100000 | 2024-05-07 2:52PM EDT | 100.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 9 | 85.35% |
| QLD240517C00105000 | 2024-05-07 2:13PM EDT | 105.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 105.66% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 181.25% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 152.34% |
| QLD240517P00060000 | 2024-05-03 11:31AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 136.72% |
| QLD240517P00065000 | 2024-05-03 9:47AM EDT | 65.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 1 | 15 | 108.98% |
| QLD240517P00070000 | 2024-05-03 10:03AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 1 | 323 | 82.81% |
| QLD240517P00071000 | 2024-05-01 1:30PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 1 | 5 | 78.13% |
| QLD240517P00072000 | 2024-05-03 3:20PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 22 | 63 | 73.05% |
| QLD240517P00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 5 | 7 | 67.97% |
| QLD240517P00074000 | 2024-05-03 10:03AM EDT | 74.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 11 | 24 | 62.89% |
| QLD240517P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.09 | 0.00 | 0.15 | -0.14 | -60.87% | 1 | 2,337 | 62.11% |
| QLD240517P00076000 | 2024-05-06 9:30AM EDT | 76.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 14 | 105 | 57.03% |
| QLD240517P00077000 | 2024-05-03 3:28PM EDT | 77.00 | 0.15 | 0.00 | 0.15 | -0.24 | -61.54% | 2 | 36 | 51.95% |
| QLD240517P00078000 | 2024-05-06 9:51AM EDT | 78.00 | 0.05 | 0.05 | 0.10 | -0.52 | -91.23% | 21 | 254 | 49.41% |
| QLD240517P00079000 | 2024-05-03 3:42PM EDT | 79.00 | 0.10 | 0.05 | 0.10 | -0.59 | -85.51% | 17 | 95 | 44.14% |
| QLD240517P00080000 | 2024-05-06 10:09AM EDT | 80.00 | 0.13 | 0.10 | 0.15 | -0.75 | -85.23% | 28 | 201 | 42.38% |
| QLD240517P00081000 | 2024-05-02 3:49PM EDT | 81.00 | 0.25 | 0.15 | 0.25 | -2.55 | -91.07% | 3 | 149 | 42.09% |
| QLD240517P00082000 | 2024-05-03 12:26PM EDT | 82.00 | 0.26 | 0.25 | 0.70 | -1.32 | -83.54% | 9 | 145 | 52.59% |
| QLD240517P00083000 | 2024-05-06 9:38AM EDT | 83.00 | 0.60 | 0.40 | 0.80 | -1.41 | -70.15% | 13 | 115 | 47.41% |
| QLD240517P00084000 | 2024-05-03 12:16PM EDT | 84.00 | 0.65 | 0.60 | 1.75 | -1.80 | -73.47% | 4 | 76 | 64.06% |
| QLD240517P00085000 | 2024-05-03 1:41PM EDT | 85.00 | 1.15 | 0.95 | 1.60 | -1.85 | -61.67% | 24 | 258 | 49.22% |
| QLD240517P00086000 | 2024-05-03 9:52AM EDT | 86.00 | 3.60 | 1.35 | 2.05 | 0.00 | - | 6 | 71 | 48.19% |
| QLD240517P00087000 | 2024-05-03 10:30AM EDT | 87.00 | 3.50 | 1.90 | 2.95 | -1.10 | -23.91% | 10 | 77 | 56.59% |
| QLD240517P00088000 | 2024-05-03 10:30AM EDT | 88.00 | 3.00 | 2.55 | 2.95 | -2.40 | -44.44% | 1 | 103 | 39.26% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 2.55 | 5.00 | 0.00 | - | 5 | 3 | 76.56% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 4.10 | 4.70 | 0.00 | - | 20 | 9 | 45.61% |
| QLD240517P00091000 | 2024-05-02 2:32PM EDT | 91.00 | 11.00 | 4.40 | 5.70 | 0.00 | - | 1 | 10 | 51.95% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 8.50 | 8.90 | 0.00 | - | 13 | 4 | 120.07% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 9.50 | 9.90 | 0.00 | - | 16 | 3 | 127.69% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 8.00 | 8.40 | 0.00 | - | 1 | 0 | 52.93% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 11.50 | 11.90 | 0.00 | - | 4 | 0 | 142.14% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 14.10 | 14.40 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.