U.S. markets open in 7 hours 12 minutes
F S&P 500
5,522.25 +5.25 (+0.10%) F Dow Jones
39,895.00 +51.00 (+0.13%) F Nasdaq
19,793.00 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,057.50 +4.70 (+0.23%) Petróleo
81.65 +0.02 (+0.02%) Oro
2,336.10 -8.30 (-0.35%)
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 enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116C00030000 | 2024-06-13 9:47AM EDT | 30.00 | 70.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD260116C00035000 | 2024-06-20 1:08PM EDT | 35.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD260116C00040000 | 2024-06-13 9:47AM EDT | 40.00 | 61.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QLD260116C00045000 | 2023-10-26 9:53AM EDT | 45.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | - | 0 | 0.00% |
| QLD260116C00050000 | 2024-06-14 1:18PM EDT | 50.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD260116C00052000 | 2024-04-04 3:42PM EDT | 52.00 | 39.50 | 34.50 | 39.50 | 0.00 | - | 2 | 2 | 0.00% |
| QLD260116C00054000 | 2023-10-31 12:14PM EDT | 54.00 | 16.50 | 22.50 | 27.50 | 0.00 | - | 4 | 4 | 0.00% |
| QLD260116C00055000 | 2023-10-30 10:25AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00057000 | 2023-09-26 3:54PM EDT | 57.00 | 16.94 | 12.10 | 15.40 | 0.00 | - | 1 | 5 | 0.00% |
| QLD260116C00058000 | 2023-10-26 9:30AM EDT | 58.00 | 15.00 | 20.50 | 25.40 | 0.00 | - | 3 | 0 | 0.00% |
| QLD260116C00059000 | 2024-03-01 4:50PM EDT | 59.00 | 35.30 | 34.00 | 38.70 | 0.00 | - | 3 | 0 | 0.00% |
| QLD260116C00060000 | 2024-04-16 9:37AM EDT | 60.00 | 31.50 | 34.50 | 39.50 | 0.00 | - | 2 | 4 | 31.59% |
| QLD260116C00061000 | 2024-05-28 3:03PM EDT | 61.00 | 37.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD260116C00062000 | 2023-10-30 3:22PM EDT | 62.00 | 14.10 | 18.50 | 23.50 | 0.00 | - | 8 | 38 | 0.00% |
| QLD260116C00063000 | 2023-10-13 9:42AM EDT | 63.00 | 19.50 | 16.00 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00064000 | 2024-01-12 4:37PM EDT | 64.00 | 23.95 | 30.20 | 34.00 | 0.00 | - | - | 12 | 14.26% |
| QLD260116C00065000 | 2024-06-24 10:28AM EDT | 65.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QLD260116C00068000 | 2023-11-15 11:05AM EDT | 68.00 | 20.00 | 19.00 | 24.00 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00070000 | 2024-06-18 1:35PM EDT | 70.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD260116C00071000 | 2024-06-18 1:34PM EDT | 71.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD260116C00072000 | 2024-01-02 4:48PM EDT | 72.00 | 18.50 | 19.50 | 24.20 | 0.00 | - | - | 2 | 0.00% |
| QLD260116C00073000 | 2024-04-25 1:40PM EDT | 73.00 | 21.15 | 27.50 | 31.90 | 0.00 | - | - | 2 | 39.37% |
| QLD260116C00074000 | 2024-05-23 9:54AM EDT | 74.00 | 29.30 | 33.50 | 37.70 | 0.00 | - | 1 | 3 | 51.39% |
| QLD260116C00075000 | 2024-06-20 3:41PM EDT | 75.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD260116C00076000 | 2024-01-26 11:52AM EDT | 76.00 | 21.14 | 22.70 | 25.90 | 0.00 | - | 1 | 1 | 27.50% |
| QLD260116C00077000 | 2024-04-22 12:28PM EDT | 77.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD260116C00080000 | 2024-06-04 1:07PM EDT | 80.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD260116C00081000 | 2024-06-10 3:53PM EDT | 81.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD260116C00082000 | 2024-04-30 10:46AM EDT | 82.00 | 20.50 | 21.60 | 24.10 | 0.00 | - | 2 | 27 | 33.22% |
| QLD260116C00084000 | 2024-02-21 2:40PM EDT | 84.00 | 16.48 | 20.50 | 25.00 | 0.00 | - | - | 1 | 38.15% |
| QLD260116C00085000 | 2024-06-07 10:48AM EDT | 85.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD260116C00089000 | 2024-05-30 11:55AM EDT | 89.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD260116C00090000 | 2024-06-21 1:45PM EDT | 90.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD260116C00092000 | 2024-06-12 11:33AM EDT | 92.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD260116C00095000 | 2024-05-22 11:08AM EDT | 95.00 | 17.26 | 21.20 | 24.80 | 0.00 | - | 1 | 33 | 49.15% |
| QLD260116C00099000 | 2024-06-14 10:22AM EDT | 99.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| QLD260116C00100000 | 2024-06-14 10:01AM EDT | 100.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QLD260116C00105000 | 2024-06-24 2:15PM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QLD260116C00110000 | 2024-06-24 11:56AM EDT | 110.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QLD260116C00115000 | 2024-06-17 12:40PM EDT | 115.00 | 14.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD260116C00120000 | 2024-06-11 9:30AM EDT | 120.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD260116C00125000 | 2024-06-24 3:47PM EDT | 125.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QLD260116C00130000 | 2024-06-17 1:11PM EDT | 130.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD260116C00140000 | 2024-06-18 12:56PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QLD260116C00145000 | 2024-06-17 12:41PM EDT | 145.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116P00030000 | 2023-10-13 12:52PM EDT | 30.00 | 2.79 | 1.55 | 2.95 | 0.00 | - | 5 | 8 | 74.27% |
| QLD260116P00035000 | 2024-01-04 2:46PM EDT | 35.00 | 0.65 | 1.25 | 2.35 | 0.00 | - | 5 | 7 | 61.55% |
| QLD260116P00040000 | 2024-06-12 3:33PM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QLD260116P00045000 | 2023-09-28 1:39PM EDT | 45.00 | 6.84 | 5.50 | 10.50 | 0.00 | - | 8 | 4 | 81.27% |
| QLD260116P00050000 | 2024-05-06 3:56PM EDT | 50.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 58.67% |
| QLD260116P00055000 | 2024-01-25 11:37AM EDT | 55.00 | 4.40 | 2.60 | 7.20 | 0.00 | - | 6 | 42 | 52.64% |
| QLD260116P00057000 | 2024-05-01 10:05AM EDT | 57.00 | 6.20 | 2.30 | 5.50 | 0.00 | - | 2 | 3 | 52.63% |
| QLD260116P00058000 | 2023-12-04 11:46AM EDT | 58.00 | 9.90 | 6.10 | 11.00 | 0.00 | - | 3 | 0 | 62.76% |
| QLD260116P00060000 | 2024-06-24 10:31AM EDT | 60.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QLD260116P00065000 | 2024-06-05 3:36PM EDT | 65.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QLD260116P00070000 | 2024-06-20 3:55PM EDT | 70.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QLD260116P00074000 | 2024-04-24 12:46PM EDT | 74.00 | 11.99 | 5.50 | 10.50 | 0.00 | - | - | 1 | 48.28% |
| QLD260116P00075000 | 2024-06-12 2:03PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD260116P00077000 | 2024-04-22 9:30AM EDT | 77.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 30 | 3.13% |
| QLD260116P00080000 | 2024-06-20 1:53PM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QLD260116P00085000 | 2023-10-03 11:22AM EDT | 85.00 | 29.10 | 25.00 | 29.90 | 0.00 | - | - | 2 | 76.41% |
| QLD260116P00090000 | 2024-01-25 11:39AM EDT | 90.00 | 18.00 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 50.48% |
| QLD260116P00095000 | 2024-06-07 9:30AM EDT | 95.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QLD260116P00100000 | 2023-12-06 4:26PM EDT | 100.00 | 34.00 | 29.00 | 34.00 | 0.00 | - | 5 | 5 | 63.32% |
| QLD260116P00105000 | 2024-05-16 11:21AM EDT | 105.00 | 22.07 | 16.00 | 20.50 | 0.00 | - | - | 5 | 33.33% |
| QLD260116P00110000 | 2024-02-05 12:33PM EDT | 110.00 | 31.40 | 26.50 | 31.50 | 0.00 | - | 1 | 4 | 49.05% |
| QLD260116P00120000 | 2024-06-18 1:51PM EDT | 120.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD260116P00130000 | 2024-04-12 11:02AM EDT | 130.00 | 45.00 | 42.00 | 47.00 | 0.00 | - | 2 | 0 | 50.64% |
© 2024 Yahoo. Todos los derechos reservados.