U.S. markets closed
F S&P 500
5,369.00 +3.00 (+0.06%) F Dow Jones
38,896.00 +12.00 (+0.03%) F Nasdaq
19,088.50 +14.25 (+0.07%) E-mini Russell 2000 Index Futur
2,067.30 -1.40 (-0.07%) Petróleo
74.52 +0.45 (+0.61%) Oro
2,373.70 -1.80 (-0.08%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00065000 | 2024-05-16 10:15AM EDT | 65.00 | 25.31 | 28.30 | 29.30 | 0.00 | - | - | 3 | 68.75% |
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 20.80 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 17.60 | 18.10 | 0.00 | - | - | 5 | 0.00% |
| QLD240621C00073000 | 2024-05-31 12:24PM EDT | 73.00 | 13.20 | 20.60 | 21.30 | 0.00 | - | 27 | 29 | 66.89% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 18.60 | 19.40 | 0.00 | - | 1 | 3 | 63.87% |
| QLD240621C00076000 | 2024-06-03 1:53PM EDT | 76.00 | 13.10 | 17.60 | 18.40 | 0.00 | - | 1 | 12 | 60.74% |
| QLD240621C00077000 | 2024-05-31 12:38PM EDT | 77.00 | 9.60 | 16.70 | 17.40 | 0.00 | - | 16 | 13 | 60.16% |
| QLD240621C00078000 | 2024-05-31 12:40PM EDT | 78.00 | 8.80 | 15.00 | 17.00 | 0.00 | - | 15 | 7 | 54.49% |
| QLD240621C00079000 | 2024-06-03 12:45PM EDT | 79.00 | 9.80 | 14.70 | 15.40 | 0.00 | - | 9 | 16 | 53.81% |
| QLD240621C00080000 | 2024-06-04 2:05PM EDT | 80.00 | 10.20 | 13.00 | 15.00 | 0.00 | - | 47 | 54 | 77.59% |
| QLD240621C00081000 | 2024-06-03 1:15PM EDT | 81.00 | 7.70 | 12.70 | 13.40 | 0.00 | - | 8 | 11 | 58.98% |
| QLD240621C00082000 | 2024-06-05 2:00PM EDT | 82.00 | 11.50 | 11.90 | 12.50 | +4.44 | +62.89% | 4 | 90 | 57.96% |
| QLD240621C00083000 | 2024-06-04 2:15PM EDT | 83.00 | 7.60 | 10.90 | 11.50 | 0.00 | - | 4 | 71 | 54.20% |
| QLD240621C00084000 | 2024-06-05 12:04PM EDT | 84.00 | 9.30 | 10.00 | 11.00 | +4.20 | +82.35% | 8 | 45 | 50.49% |
| QLD240621C00085000 | 2024-06-04 2:37PM EDT | 85.00 | 8.46 | 8.40 | 11.00 | +2.16 | +34.29% | 5 | 116 | 50.98% |
| QLD240621C00086000 | 2024-06-05 3:30PM EDT | 86.00 | 8.08 | 7.10 | 8.80 | +4.88 | +152.50% | 27 | 58 | 48.93% |
| QLD240621C00087000 | 2024-06-05 1:06PM EDT | 87.00 | 7.10 | 6.10 | 8.80 | +3.30 | +86.84% | 5 | 144 | 61.57% |
| QLD240621C00088000 | 2024-06-05 3:50PM EDT | 88.00 | 6.40 | 6.50 | 6.80 | +4.14 | +183.19% | 30 | 40 | 40.67% |
| QLD240621C00089000 | 2024-06-05 11:16AM EDT | 89.00 | 5.00 | 5.70 | 6.20 | +2.00 | +66.67% | 22 | 28 | 42.85% |
| QLD240621C00090000 | 2024-06-05 3:23PM EDT | 90.00 | 5.00 | 4.90 | 5.40 | +2.50 | +100.00% | 80 | 271 | 41.14% |
| QLD240621C00091000 | 2024-06-05 1:37PM EDT | 91.00 | 3.87 | 4.20 | 4.40 | +2.12 | +121.14% | 78 | 220 | 36.18% |
| QLD240621C00092000 | 2024-06-05 3:59PM EDT | 92.00 | 3.58 | 3.50 | 3.70 | +2.03 | +130.97% | 37 | 187 | 35.03% |
| QLD240621C00093000 | 2024-06-05 2:19PM EDT | 93.00 | 2.75 | 2.85 | 3.10 | +1.62 | +143.36% | 46 | 259 | 34.52% |
| QLD240621C00094000 | 2024-06-05 11:46AM EDT | 94.00 | 1.93 | 2.30 | 2.45 | +0.88 | +83.81% | 8 | 64 | 32.62% |
| QLD240621C00095000 | 2024-06-05 3:51PM EDT | 95.00 | 1.80 | 1.80 | 1.95 | +1.26 | +233.33% | 110 | 1,275 | 31.89% |
| QLD240621C00100000 | 2024-06-05 2:32PM EDT | 100.00 | 0.35 | 0.35 | 0.50 | +0.25 | +250.00% | 35 | 310 | 30.32% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621P00045000 | 2024-05-08 11:56AM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 200 | 134.38% |
| QLD240621P00055000 | 2024-05-31 12:55PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 129.10% |
| QLD240621P00060000 | 2024-05-31 11:54AM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 11 | 231 | 97.27% |
| QLD240621P00065000 | 2024-05-28 12:21PM EDT | 65.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 4 | 99.02% |
| QLD240621P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 20 | 69.73% |
| QLD240621P00071000 | 2024-05-28 10:31AM EDT | 71.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 2 | 7 | 69.34% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 604 | 66.41% |
| QLD240621P00073000 | 2024-05-20 1:34PM EDT | 73.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 1 | 6 | 74.80% |
| QLD240621P00074000 | 2024-06-03 10:49AM EDT | 74.00 | 0.19 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 70.12% |
| QLD240621P00075000 | 2024-05-31 3:15PM EDT | 75.00 | 0.27 | 0.05 | 0.20 | 0.00 | - | 2 | 93 | 57.52% |
| QLD240621P00076000 | 2024-05-31 10:34AM EDT | 76.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 14 | 56.45% |
| QLD240621P00077000 | 2024-05-31 10:30AM EDT | 77.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 25 | 61.62% |
| QLD240621P00078000 | 2024-06-05 3:21PM EDT | 78.00 | 0.20 | 0.10 | 0.15 | -0.35 | -63.64% | 3 | 30 | 50.59% |
| QLD240621P00079000 | 2024-05-31 11:06AM EDT | 79.00 | 0.60 | 0.05 | 0.25 | 0.00 | - | 61 | 68 | 52.93% |
| QLD240621P00080000 | 2024-06-04 3:02PM EDT | 80.00 | 0.29 | 0.15 | 0.25 | 0.00 | - | 3 | 133 | 49.81% |
| QLD240621P00081000 | 2024-06-04 11:27AM EDT | 81.00 | 0.45 | 0.15 | 0.20 | 0.00 | - | 13 | 197 | 44.43% |
| QLD240621P00082000 | 2024-06-04 10:49AM EDT | 82.00 | 0.52 | 0.15 | 0.25 | 0.00 | - | 10 | 91 | 43.56% |
| QLD240621P00083000 | 2024-06-05 1:23PM EDT | 83.00 | 0.30 | 0.20 | 0.30 | -0.47 | -61.04% | 2 | 73 | 42.29% |
| QLD240621P00084000 | 2024-06-05 12:19PM EDT | 84.00 | 0.37 | 0.25 | 0.35 | -0.41 | -52.56% | 18 | 66 | 40.72% |
| QLD240621P00085000 | 2024-06-05 1:13PM EDT | 85.00 | 0.44 | 0.30 | 0.40 | -0.51 | -53.68% | 11 | 1,710 | 38.87% |
| QLD240621P00086000 | 2024-06-05 3:01PM EDT | 86.00 | 0.50 | 0.40 | 0.50 | -1.00 | -66.67% | 15 | 47 | 37.99% |
| QLD240621P00087000 | 2024-06-05 1:35PM EDT | 87.00 | 0.65 | 0.50 | 0.60 | -1.05 | -61.76% | 6 | 69 | 36.62% |
| QLD240621P00088000 | 2024-06-05 1:16PM EDT | 88.00 | 0.85 | 0.65 | 0.75 | -1.30 | -60.47% | 3 | 66 | 35.79% |
| QLD240621P00089000 | 2024-06-05 11:34AM EDT | 89.00 | 0.94 | 0.80 | 0.95 | -0.86 | -47.78% | 41 | 103 | 35.28% |
| QLD240621P00090000 | 2024-06-05 2:34PM EDT | 90.00 | 1.15 | 0.05 | 1.15 | -2.05 | -64.06% | 34 | 66 | 34.11% |
| QLD240621P00091000 | 2024-06-03 1:24PM EDT | 91.00 | 4.00 | 0.85 | 1.40 | 0.00 | - | 2 | 12 | 33.08% |
| QLD240621P00092000 | 2024-06-05 12:54PM EDT | 92.00 | 1.87 | 1.50 | 1.70 | -3.23 | -63.33% | 1 | 27 | 32.08% |
| QLD240621P00093000 | 2024-06-05 3:02PM EDT | 93.00 | 2.15 | 1.75 | 2.10 | -2.35 | -52.22% | 41 | 14 | 31.69% |
| QLD240621P00094000 | 2024-05-20 10:51AM EDT | 94.00 | 4.80 | 2.35 | 2.50 | 0.00 | - | 9 | 21 | 30.47% |
| QLD240621P00095000 | 2024-05-31 3:57PM EDT | 95.00 | 6.37 | 2.45 | 3.00 | 0.00 | - | 1 | 18 | 29.69% |
| QLD240621P00100000 | 2024-05-23 2:56PM EDT | 100.00 | 10.50 | 5.00 | 7.60 | 0.00 | - | - | 0 | 45.56% |
© 2024 Yahoo. Todos los derechos reservados.