Mercado fechará em 1 h 51 min
BOVESPA
128.531,82 +23,15 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.205,45 +70,19 (+0,12%) PETROLEO CRU
78,15 +0,04 (+0,05%) OURO
2.333,70 +25,10 (+1,09%) Bitcoin USD
63.202,82 -992,29 (-1,55%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:09PM EDT. Mercado aberto.
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 2024-04-04 3:14PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| QID240517C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 355 | 913 | 0.00% |
| QID240517C00010000 | 2024-04-09 1:23PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 817 | 0.00% |
| QID240517C00011000 | 2024-04-09 10:57AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| QID240517C00013000 | 2024-03-14 10:38AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| QID240517C00014000 | 2024-03-22 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240517C00040000 | 2024-04-23 11:23AM EDT | 40.00 | 9.10 | 5.90 | 6.30 | 0.00 | - | - | 66 | 64.06% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 4.90 | 5.40 | 0.00 | - | - | 5 | 61.43% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 4.00 | 4.40 | 0.00 | - | - | 8 | 52.54% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 3.00 | 3.40 | 0.00 | - | 10 | 17 | 43.36% |
| QID240517C00044000 | 2024-05-03 9:42AM EDT | 44.00 | 3.20 | 2.20 | 2.55 | 0.00 | - | 500 | 1,282 | 39.75% |
| QID240517C00045000 | 2024-04-22 2:34PM EDT | 45.00 | 5.30 | 1.55 | 1.80 | 0.00 | - | 18 | 33 | 37.06% |
| QID240517C00046000 | 2024-05-06 10:10AM EDT | 46.00 | 1.20 | 1.05 | 1.20 | -1.87 | -60.91% | 2 | 76 | 35.69% |
| QID240517C00047000 | 2024-05-06 1:46PM EDT | 47.00 | 0.75 | 0.65 | 0.80 | -0.35 | -31.82% | 12 | 190 | 36.43% |
| QID240517C00048000 | 2024-05-03 3:38PM EDT | 48.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 106 | 260 | 38.48% |
| QID240517C00049000 | 2024-05-06 12:32PM EDT | 49.00 | 0.35 | 0.25 | 0.35 | -0.13 | -27.08% | 12 | 280 | 39.16% |
| QID240517C00050000 | 2024-05-06 12:26PM EDT | 50.00 | 0.25 | 0.20 | 0.25 | -0.09 | -26.47% | 91 | 214 | 41.60% |
| QID240517C00051000 | 2024-05-03 10:38AM EDT | 51.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 169 | 45.22% |
| QID240517C00052000 | 2024-05-06 1:44PM EDT | 52.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 267 | 47.66% |
| QID240517C00053000 | 2024-05-03 2:21PM EDT | 53.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 4 | 22 | 56.84% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 26 | 38 | 65.92% |
| QID240517C00055000 | 2024-05-03 10:03AM EDT | 55.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 17 | 100 | 71.29% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 94 | 95.70% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 2024-04-08 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QID240517P00009000 | 2024-04-05 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| QID240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| QID240517P00011000 | 2024-04-05 3:10PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| QID240517P00044000 | 2024-04-26 10:30AM EDT | 44.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 3 | 3 | 32.91% |
| QID240517P00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 5 | 14 | 31.35% |
| QID240517P00046000 | 2024-05-06 10:50AM EDT | 46.00 | 0.95 | 0.75 | 1.05 | +0.05 | +5.56% | 1 | 11 | 31.93% |
| QID240517P00047000 | 2024-05-06 10:23AM EDT | 47.00 | 1.50 | 1.55 | 1.70 | +0.10 | +7.14% | 1 | 67 | 34.08% |
| QID240517P00048000 | 2024-05-02 9:51AM EDT | 48.00 | 0.85 | 2.20 | 2.50 | 0.00 | - | 4 | 137 | 37.60% |
| QID240517P00049000 | 2024-05-03 3:15PM EDT | 49.00 | 2.95 | 2.20 | 3.30 | 0.00 | - | 1 | 76 | 38.09% |
| QID240517P00050000 | 2024-05-02 10:23AM EDT | 50.00 | 1.70 | 3.90 | 4.20 | 0.00 | - | 1 | 117 | 40.33% |
| QID240517P00051000 | 2024-05-01 2:58PM EDT | 51.00 | 3.40 | 4.60 | 5.20 | 0.00 | - | 9 | 34 | 46.78% |
| QID240517P00052000 | 2024-04-30 3:46PM EDT | 52.00 | 3.90 | 5.80 | 6.20 | 0.00 | - | 2 | 14 | 52.83% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 6.70 | 7.10 | 0.00 | - | - | 3 | 50.98% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 7.70 | 8.10 | 0.00 | - | - | 9 | 56.06% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 8.70 | 9.10 | 0.00 | - | - | 13 | 60.94% |
© 2024 Yahoo. Todos os direitos reservados.