Mercado fechará em 6 h 31 min
BOVESPA
124.152,59 -152,98 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 0,00 (0,00%) PETROLEO CRU
78,44 +0,72 (+0,93%) OURO
2.351,60 +17,10 (+0,73%) Bitcoin USD
68.787,02 -207,93 (-0,30%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719C00007000 | 2024-01-18 10:30AM EDT | 7.00 | 3.82 | 0.45 | 4.70 | 0.00 | - | 1 | 1 | 0.00% |
| QID240719C00008000 | 2024-04-01 10:56AM EDT | 8.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 0.00% |
| QID240719C00009000 | 2024-04-09 11:28AM EDT | 9.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4 | 1,126 | 0.00% |
| QID240719C00010000 | 2024-04-09 10:59AM EDT | 10.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 754 | 0.00% |
| QID240719C00011000 | 2024-04-09 12:12PM EDT | 11.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 0.00% |
| QID240719C00012000 | 2024-04-08 9:30AM EDT | 12.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 813 | 0.00% |
| QID240719C00013000 | 2024-02-13 2:42PM EDT | 13.00 | 0.26 | 0.00 | 2.30 | 0.00 | - | 25 | 69 | 0.00% |
| QID240719C00014000 | 2024-03-12 3:30PM EDT | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 949 | 0.00% |
| QID240719C00015000 | 2024-04-01 9:39AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| QID240719C00016000 | 2024-02-01 10:33AM EDT | 16.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 15 | 25 | 0.00% |
| QID240719C00017000 | 2024-03-05 1:13PM EDT | 17.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 50 | 152 | 0.00% |
| QID240719C00020000 | 2024-03-06 1:50PM EDT | 20.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 0.00% |
| QID240719C00023000 | 2023-12-29 1:34PM EDT | 23.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 75 | 85 | 0.00% |
| QID240719C00041000 | 2024-05-24 11:06AM EDT | 41.00 | 2.55 | 2.05 | 3.10 | 0.00 | - | 5 | 0 | 35.28% |
| QID240719C00042000 | 2024-05-24 11:41AM EDT | 42.00 | 2.00 | 1.70 | 3.20 | -0.20 | -9.09% | 5 | 15 | 45.26% |
| QID240719C00045000 | 2024-05-23 2:50PM EDT | 45.00 | 1.50 | 1.00 | 1.60 | 0.00 | - | 9 | 5 | 39.62% |
| QID240719C00046000 | 2024-05-10 3:36PM EDT | 46.00 | 2.20 | 0.00 | 2.85 | 0.00 | - | - | 3 | 64.55% |
| QID240719C00047000 | 2024-04-19 1:41PM EDT | 47.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| QID240719C00048000 | 2024-05-17 10:35AM EDT | 48.00 | 0.89 | 0.00 | 2.55 | 0.00 | - | 2 | 5 | 69.41% |
| QID240719C00049000 | 2024-05-13 11:56AM EDT | 49.00 | 1.30 | 0.00 | 2.45 | 0.00 | - | 10 | 76 | 50.98% |
| QID240719C00050000 | 2024-04-29 3:56PM EDT | 50.00 | 2.30 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 49.27% |
| QID240719C00055000 | 2024-05-24 3:45PM EDT | 55.00 | 0.30 | 0.00 | 0.70 | -0.09 | -23.08% | 20 | 9 | 58.98% |
| QID240719C00060000 | 2024-05-16 3:15PM EDT | 60.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 10 | 78 | 52.05% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240719P00009000 | 2024-03-15 10:30AM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
| QID240719P00010000 | 2024-01-19 11:48AM EDT | 10.00 | 0.78 | 0.10 | 3.10 | 0.00 | - | 30 | 0 | 340.82% |
| QID240719P00011000 | 2024-01-26 4:35PM EDT | 11.00 | 1.90 | 0.05 | 4.20 | 0.00 | - | 20 | 22 | 352.44% |
| QID240719P00012000 | 2024-02-26 2:43PM EDT | 12.00 | 4.80 | 1.20 | 4.90 | 0.00 | - | 4 | 139 | 382.23% |
| QID240719P00013000 | 2023-12-13 11:35AM EDT | 13.00 | 2.53 | 0.80 | 5.40 | 0.00 | - | - | 1 | 361.43% |
| QID240719P00040000 | 2024-04-26 1:39PM EDT | 40.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 1 | 44.82% |
| QID240719P00045000 | 2024-05-08 10:31AM EDT | 45.00 | 2.00 | 3.20 | 4.60 | 0.00 | - | 1 | 3 | 47.88% |
| QID240719P00047000 | 2024-05-06 9:33AM EDT | 47.00 | 4.10 | 4.90 | 7.30 | 0.00 | - | - | 2 | 69.09% |
| QID240719P00048000 | 2024-05-01 9:41AM EDT | 48.00 | 2.60 | 5.70 | 8.40 | 0.00 | - | - | 3 | 53.13% |
| QID240719P00049000 | 2024-04-25 2:08PM EDT | 49.00 | 3.50 | 5.70 | 8.60 | 0.00 | - | - | 1 | 66.68% |
© 2024 Yahoo. Todos os direitos reservados.