U.S. markets open in 6 hours 22 minutes
F S&P 500
5,522.00 +5.00 (+0.09%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,787.25 +36.50 (+0.18%) E-mini Russell 2000 Index Futur
2,058.40 +5.60 (+0.27%) Petróleo
81.59 -0.04 (-0.05%) Oro
2,339.20 -5.20 (-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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018C00040000 | 2024-05-24 10:39AM EDT | 40.00 | 51.94 | 58.40 | 62.70 | 0.00 | - | 2 | 2 | 133.91% |
| QLD241018C00045000 | 2024-06-21 2:19PM EDT | 45.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD241018C00055000 | 2024-06-17 9:30AM EDT | 55.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QLD241018C00060000 | 2024-06-24 3:35PM EDT | 60.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00065000 | 2024-06-17 10:28AM EDT | 65.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00070000 | 2024-05-21 12:10PM EDT | 70.00 | 22.82 | 30.00 | 33.60 | 0.00 | - | 5 | 47 | 72.38% |
| QLD241018C00075000 | 2024-05-30 2:36PM EDT | 75.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QLD241018C00076000 | 2024-04-15 1:24PM EDT | 76.00 | 13.90 | 15.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| QLD241018C00079000 | 2024-04-23 11:01AM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 67 | 47 | 0.00% |
| QLD241018C00080000 | 2024-04-26 2:48PM EDT | 80.00 | 9.80 | 14.60 | 18.00 | 0.00 | - | 7 | 7 | 16.70% |
| QLD241018C00081000 | 2024-04-26 1:08PM EDT | 81.00 | 9.71 | 13.70 | 17.00 | 0.00 | - | 1 | 1 | 15.82% |
| QLD241018C00083000 | 2024-05-13 12:36PM EDT | 83.00 | 9.70 | 15.80 | 19.80 | 0.00 | - | 5 | 1 | 52.92% |
| QLD241018C00084000 | 2024-02-23 10:46AM EDT | 84.00 | 11.73 | 11.60 | 15.50 | 0.00 | - | 2 | 2 | 30.25% |
| QLD241018C00085000 | 2024-06-21 3:47PM EDT | 85.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00087000 | 2024-03-19 9:51AM EDT | 87.00 | 8.88 | 4.70 | 6.30 | 0.00 | - | 2 | 6 | 0.00% |
| QLD241018C00088000 | 2024-05-10 11:53AM EDT | 88.00 | 5.50 | 8.90 | 12.60 | 0.00 | - | 1 | 7 | 30.85% |
| QLD241018C00089000 | 2024-06-24 1:27PM EDT | 89.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00090000 | 2024-06-24 9:53AM EDT | 90.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD241018C00091000 | 2024-06-14 11:47AM EDT | 91.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD241018C00092000 | 2024-05-20 9:55AM EDT | 92.00 | 7.70 | 12.50 | 16.40 | 0.00 | - | 30 | 30 | 52.76% |
| QLD241018C00093000 | 2024-06-13 3:21PM EDT | 93.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD241018C00094000 | 2024-06-17 2:35PM EDT | 94.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QLD241018C00095000 | 2024-06-24 10:31AM EDT | 95.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00096000 | 2024-06-14 1:46PM EDT | 96.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018C00097000 | 2024-06-20 10:34AM EDT | 97.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018C00098000 | 2024-06-13 1:25PM EDT | 98.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| QLD241018C00099000 | 2024-06-14 1:16PM EDT | 99.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| QLD241018C00100000 | 2024-06-24 3:47PM EDT | 100.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QLD241018C00101000 | 2024-06-21 12:09PM EDT | 101.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QLD241018C00102000 | 2024-06-20 2:06PM EDT | 102.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QLD241018C00105000 | 2024-06-17 2:02PM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QLD241018C00110000 | 2024-06-21 3:33PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD241018C00115000 | 2024-06-24 2:49PM EDT | 115.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QLD241018C00120000 | 2024-06-21 10:30AM EDT | 120.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QLD241018C00125000 | 2024-04-03 9:54AM EDT | 125.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 50 | 50 | 45.29% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018P00040000 | 2024-04-23 10:32AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| QLD241018P00045000 | 2024-04-22 9:41AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| QLD241018P00050000 | 2024-05-15 1:13PM EDT | 50.00 | 1.18 | 0.00 | 2.20 | 0.00 | - | 1 | 20 | 83.30% |
| QLD241018P00055000 | 2024-05-07 9:44AM EDT | 55.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| QLD241018P00060000 | 2024-06-18 9:37AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QLD241018P00065000 | 2024-06-20 2:39PM EDT | 65.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QLD241018P00070000 | 2024-06-20 2:39PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QLD241018P00072000 | 2024-04-15 9:31AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| QLD241018P00073000 | 2024-04-22 3:59PM EDT | 73.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00074000 | 2024-03-01 12:08PM EDT | 74.00 | 3.60 | 2.55 | 4.20 | 0.00 | - | 20 | 20 | 60.85% |
| QLD241018P00075000 | 2024-06-24 12:42PM EDT | 75.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QLD241018P00076000 | 2024-05-14 9:54AM EDT | 76.00 | 3.20 | 0.95 | 3.10 | 0.00 | - | 1 | 1 | 55.07% |
| QLD241018P00078000 | 2024-05-31 10:34AM EDT | 78.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD241018P00079000 | 2024-05-31 11:21AM EDT | 79.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QLD241018P00080000 | 2024-06-18 1:54PM EDT | 80.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QLD241018P00081000 | 2024-03-18 12:10PM EDT | 81.00 | 5.86 | 6.60 | 10.10 | 0.00 | - | - | 5 | 77.17% |
| QLD241018P00085000 | 2024-06-06 9:51AM EDT | 85.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QLD241018P00086000 | 2024-05-20 3:09PM EDT | 86.00 | 5.45 | 0.30 | 4.20 | 0.00 | - | 1 | 1 | 43.36% |
| QLD241018P00087000 | 2024-06-21 10:30AM EDT | 87.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QLD241018P00090000 | 2024-06-18 3:59PM EDT | 90.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QLD241018P00094000 | 2024-06-14 12:35PM EDT | 94.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QLD241018P00095000 | 2024-06-20 10:14AM EDT | 95.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QLD241018P00098000 | 2024-06-20 9:36AM EDT | 98.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018P00099000 | 2024-06-17 9:58AM EDT | 99.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018P00100000 | 2024-06-24 3:52PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.