U.S. markets closed
F S&P 500
5,535.25 +13.75 (+0.25%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,977.00 +49.75 (+0.25%) E-mini Russell 2000 Index Futur
2,073.40 +8.40 (+0.41%) Petróleo
81.56 +0.02 (+0.02%) Oro
2,334.50 -5.10 (-0.22%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240816C00090000 | 2024-06-21 2:12PM EDT | 90.00 | 12.40 | 11.20 | 12.30 | 0.00 | - | 2 | 1 | 45.24% |
| QLD240816C00091000 | 2024-06-28 12:41PM EDT | 91.00 | 11.29 | 10.30 | 11.10 | -0.40 | -3.42% | 1 | 1 | 40.87% |
| QLD240816C00092000 | 2024-06-20 12:03PM EDT | 92.00 | 12.78 | 9.40 | 10.30 | 0.00 | - | - | 1 | 39.99% |
| QLD240816C00093000 | 2024-06-24 9:30AM EDT | 93.00 | 9.90 | 8.30 | 9.50 | 0.00 | - | 7 | 7 | 38.97% |
| QLD240816C00094000 | 2024-06-26 2:52PM EDT | 94.00 | 8.94 | 7.60 | 8.70 | +8.94 | - | - | 1 | 37.81% |
| QLD240816C00095000 | 2024-06-28 10:13AM EDT | 95.00 | 10.38 | 7.00 | 8.00 | +1.92 | +22.70% | 1 | 7 | 37.27% |
| QLD240816C00097000 | 2024-06-28 12:38PM EDT | 97.00 | 7.07 | 6.20 | 6.60 | +7.07 | - | 1 | 0 | 35.65% |
| QLD240816C00098000 | 2024-06-27 3:08PM EDT | 98.00 | 6.67 | 5.20 | 6.00 | +6.67 | - | - | 15 | 35.27% |
| QLD240816C00099000 | 2024-06-24 11:09AM EDT | 99.00 | 5.31 | 4.60 | 5.30 | +5.31 | - | - | 1 | 33.99% |
| QLD240816C00100000 | 2024-06-28 3:31PM EDT | 100.00 | 4.75 | 4.50 | 4.80 | -0.18 | -3.65% | 15 | 18 | 33.88% |
| QLD240816C00102000 | 2024-06-27 1:02PM EDT | 102.00 | 4.25 | 3.20 | 3.70 | +4.25 | - | - | 2 | 32.31% |
| QLD240816C00103000 | 2024-06-28 10:44AM EDT | 103.00 | 4.50 | 2.90 | 3.30 | +4.50 | - | 1 | 0 | 32.23% |
| QLD240816C00104000 | 2024-06-26 10:26AM EDT | 104.00 | 3.28 | 2.25 | 2.90 | +3.28 | - | - | 1 | 31.91% |
| QLD240816C00105000 | 2024-06-27 3:08PM EDT | 105.00 | 2.92 | 1.35 | 2.55 | +2.92 | - | - | 11 | 31.71% |
| QLD240816C00106000 | 2024-06-20 11:49AM EDT | 106.00 | 3.60 | 1.25 | 2.15 | 0.00 | - | - | 2 | 30.91% |
| QLD240816C00107000 | 2024-06-20 3:53PM EDT | 107.00 | 2.73 | 1.70 | 2.90 | 0.00 | - | - | 4 | 38.82% |
| QLD240816C00108000 | 2024-06-28 12:44PM EDT | 108.00 | 1.78 | 0.85 | 1.65 | +1.78 | - | 25 | 0 | 30.90% |
| QLD240816C00111000 | 2024-06-26 11:38AM EDT | 111.00 | 1.10 | 0.35 | 1.10 | +1.10 | - | - | 1 | 31.08% |
| QLD240816C00112000 | 2024-06-26 10:08AM EDT | 112.00 | 1.05 | 0.70 | 0.95 | 0.00 | - | 1 | 5 | 31.08% |
| QLD240816C00113000 | 2024-06-24 10:37AM EDT | 113.00 | 0.87 | 0.05 | 0.80 | +0.87 | - | - | 2 | 30.86% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240816P00080000 | 2024-06-27 12:25PM EDT | 80.00 | 0.40 | 0.35 | 0.45 | +0.40 | - | - | 1 | 42.14% |
| QLD240816P00085000 | 2024-06-28 10:15AM EDT | 85.00 | 0.57 | 0.65 | 0.90 | +0.57 | - | 2 | 0 | 39.97% |
| QLD240816P00089000 | 2024-06-28 10:15AM EDT | 89.00 | 0.89 | 1.10 | 2.00 | -0.51 | -36.43% | 2 | 3 | 43.25% |
| QLD240816P00090000 | 2024-06-28 3:33PM EDT | 90.00 | 1.32 | 1.25 | 2.20 | +1.32 | - | 1 | 6 | 42.63% |
| QLD240816P00091000 | 2024-06-28 10:38AM EDT | 91.00 | 1.10 | 1.45 | 1.65 | +1.10 | - | 2 | 0 | 35.03% |
| QLD240816P00092000 | 2024-06-28 12:18PM EDT | 92.00 | 1.50 | 1.65 | 1.90 | -0.50 | -25.00% | 5 | 1 | 34.89% |
| QLD240816P00093000 | 2024-06-28 12:18PM EDT | 93.00 | 1.70 | 1.85 | 3.00 | +1.70 | - | 5 | 0 | 41.48% |
| QLD240816P00094000 | 2024-06-27 1:21PM EDT | 94.00 | 1.99 | 2.10 | 2.95 | +1.99 | - | - | 1 | 38.29% |
| QLD240816P00095000 | 2024-06-28 9:37AM EDT | 95.00 | 2.00 | 2.35 | 3.60 | -0.20 | -9.09% | 1 | 40 | 40.38% |
| QLD240816P00097000 | 2024-06-24 11:37AM EDT | 97.00 | 3.50 | 3.00 | 4.00 | +3.50 | - | - | 5 | 37.17% |
| QLD240816P00098000 | 2024-06-27 10:44AM EDT | 98.00 | 3.01 | 3.30 | 3.70 | +3.01 | - | - | 14 | 31.81% |
| QLD240816P00099000 | 2024-06-26 9:41AM EDT | 99.00 | 4.08 | 3.70 | 4.10 | +4.08 | - | - | 5 | 31.26% |
| QLD240816P00102000 | 2024-06-24 2:59PM EDT | 102.00 | 6.10 | 5.10 | 5.90 | 0.00 | - | 1 | 12 | 32.39% |
| QLD240816P00103000 | 2024-06-28 11:05AM EDT | 103.00 | 4.85 | 5.70 | 7.00 | +4.85 | - | 31 | 0 | 35.83% |
© 2024 Yahoo. Todos los derechos reservados.