Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,07 +0,07 (+0,09%) OURO
2.332,20 +21,20 (+0,92%) Bitcoin USD
57.875,66 -2.652,52 (-4,38%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 20.10 | 17.80 | 19.30 | 0.00 | - | 14 | 13 | 84.08% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 12.90 | 14.10 | 0.00 | - | 1 | 7 | 61.23% |
| QLD240517C00070000 | 2024-05-01 1:11PM EDT | 70.00 | 8.60 | 8.10 | 8.90 | -2.00 | -18.87% | 14 | 119 | 52.88% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 7.10 | 8.00 | 0.00 | - | - | 13 | 50.64% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 6.30 | 7.10 | 0.00 | - | 49 | 30 | 48.05% |
| QLD240517C00073000 | 2024-04-30 2:54PM EDT | 73.00 | 8.00 | 5.10 | 6.30 | 0.00 | - | 35 | 17 | 47.07% |
| QLD240517C00074000 | 2024-05-01 1:11PM EDT | 74.00 | 5.30 | 4.00 | 6.80 | -2.00 | -27.40% | 19 | 76 | 67.53% |
| QLD240517C00075000 | 2024-05-01 12:59PM EDT | 75.00 | 4.60 | 3.40 | 4.80 | -1.50 | -24.59% | 21 | 93 | 44.95% |
| QLD240517C00076000 | 2024-05-01 9:40AM EDT | 76.00 | 4.30 | 3.30 | 4.10 | -1.60 | -27.12% | 10 | 70 | 43.70% |
| QLD240517C00077000 | 2024-04-30 3:16PM EDT | 77.00 | 4.90 | 2.85 | 4.10 | 0.00 | - | 43 | 59 | 52.34% |
| QLD240517C00078000 | 2024-05-01 1:17PM EDT | 78.00 | 2.70 | 2.05 | 2.80 | -1.50 | -35.71% | 14 | 102 | 40.53% |
| QLD240517C00079000 | 2024-05-01 1:31PM EDT | 79.00 | 2.30 | 1.15 | 2.75 | -1.00 | -30.30% | 16 | 80 | 46.68% |
| QLD240517C00080000 | 2024-05-01 3:11PM EDT | 80.00 | 3.15 | 1.05 | 2.25 | +0.15 | +5.00% | 25 | 290 | 45.36% |
| QLD240517C00081000 | 2024-05-01 3:40PM EDT | 81.00 | 1.74 | 0.40 | 1.45 | -0.66 | -27.50% | 52 | 77 | 38.45% |
| QLD240517C00082000 | 2024-05-01 3:55PM EDT | 82.00 | 1.13 | 0.75 | 1.10 | -0.42 | -27.10% | 36 | 116 | 37.45% |
| QLD240517C00083000 | 2024-05-01 3:42PM EDT | 83.00 | 1.05 | 0.55 | 0.80 | -0.15 | -12.50% | 7 | 174 | 36.28% |
| QLD240517C00084000 | 2024-05-01 10:48AM EDT | 84.00 | 0.85 | 0.50 | 0.60 | -0.85 | -50.00% | 28 | 76 | 36.04% |
| QLD240517C00085000 | 2024-05-01 3:11PM EDT | 85.00 | 0.95 | 0.35 | 0.45 | +0.25 | +35.71% | 28 | 431 | 35.99% |
| QLD240517C00086000 | 2024-04-30 1:12PM EDT | 86.00 | 0.64 | 0.25 | 0.35 | -0.06 | -8.57% | 1 | 151 | 36.48% |
| QLD240517C00087000 | 2024-05-01 2:29PM EDT | 87.00 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 30 | 174 | 36.18% |
| QLD240517C00088000 | 2024-05-01 2:44PM EDT | 88.00 | 0.40 | 0.05 | 0.20 | +0.05 | +14.29% | 12 | 318 | 37.01% |
| QLD240517C00089000 | 2024-05-01 2:44PM EDT | 89.00 | 0.24 | 0.00 | 0.20 | -0.02 | -7.69% | 10 | 62 | 39.65% |
| QLD240517C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 0.18 | 0.00 | 0.15 | -0.22 | -55.00% | 5 | 122 | 39.75% |
| QLD240517C00091000 | 2024-05-01 2:50PM EDT | 91.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 10 | 45 | 42.19% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 126 | 44.53% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 8 | 32 | 49.61% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 51.95% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 134 | 51.37% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 53.52% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 61.43% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 63.67% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 65.92% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 96.78% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 78.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 91.41% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 78.13% |
| QLD240517P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 57.42% |
| QLD240517P00065000 | 2024-05-01 1:24PM EDT | 65.00 | 0.12 | 0.00 | 1.00 | +0.02 | +20.00% | 1 | 15 | 67.19% |
| QLD240517P00070000 | 2024-05-01 1:24PM EDT | 70.00 | 0.16 | 0.30 | 0.40 | -0.21 | -56.76% | 3 | 339 | 43.16% |
| QLD240517P00071000 | 2024-05-01 1:30PM EDT | 71.00 | 0.50 | 0.40 | 0.50 | +0.20 | +66.67% | 1 | 5 | 41.94% |
| QLD240517P00072000 | 2024-05-01 2:48PM EDT | 72.00 | 0.35 | 0.55 | 0.65 | -0.15 | -30.00% | 1 | 18 | 41.36% |
| QLD240517P00073000 | 2024-05-01 9:30AM EDT | 73.00 | 0.82 | 0.70 | 2.00 | +0.32 | +64.00% | 5 | 9 | 50.88% |
| QLD240517P00074000 | 2024-05-01 3:25PM EDT | 74.00 | 0.47 | 0.90 | 1.95 | -0.08 | -14.55% | 4 | 16 | 55.86% |
| QLD240517P00075000 | 2024-05-01 3:14PM EDT | 75.00 | 0.59 | 1.20 | 1.40 | -0.48 | -44.86% | 48 | 2,363 | 40.77% |
| QLD240517P00076000 | 2024-04-30 3:56PM EDT | 76.00 | 0.75 | 1.45 | 2.50 | -0.57 | -43.18% | 2 | 87 | 52.32% |
| QLD240517P00077000 | 2024-05-01 9:37AM EDT | 77.00 | 1.90 | 1.80 | 2.95 | +0.65 | +52.00% | 29 | 67 | 52.34% |
| QLD240517P00078000 | 2024-05-01 3:26PM EDT | 78.00 | 1.30 | 2.25 | 2.85 | -0.70 | -35.00% | 54 | 147 | 43.53% |
| QLD240517P00079000 | 2024-05-01 3:32PM EDT | 79.00 | 1.90 | 2.75 | 3.00 | 0.00 | - | 16 | 108 | 37.74% |
| QLD240517P00080000 | 2024-05-01 3:38PM EDT | 80.00 | 2.55 | 3.30 | 3.90 | -0.35 | -12.07% | 11 | 190 | 42.33% |
| QLD240517P00081000 | 2024-05-01 1:30PM EDT | 81.00 | 3.90 | 3.90 | 4.80 | +1.05 | +36.84% | 34 | 126 | 46.34% |
| QLD240517P00082000 | 2024-05-01 3:29PM EDT | 82.00 | 3.00 | 4.50 | 4.90 | -0.40 | -11.76% | 40 | 85 | 36.57% |
| QLD240517P00083000 | 2024-04-30 2:38PM EDT | 83.00 | 3.80 | 5.30 | 7.00 | 0.00 | - | 51 | 115 | 59.60% |
| QLD240517P00084000 | 2024-04-30 2:28PM EDT | 84.00 | 4.60 | 5.50 | 6.40 | 0.00 | - | 7 | 31 | 34.91% |
| QLD240517P00085000 | 2024-05-01 3:57PM EDT | 85.00 | 7.00 | 6.40 | 7.80 | +1.30 | +22.81% | 2 | 60 | 47.12% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 7.30 | 8.90 | 0.00 | - | 2 | 65 | 52.91% |
| QLD240517P00087000 | 2024-04-30 12:17PM EDT | 87.00 | 6.30 | 8.60 | 9.70 | 0.00 | - | 10 | 67 | 52.30% |
| QLD240517P00088000 | 2024-05-01 2:00PM EDT | 88.00 | 9.40 | 8.90 | 11.00 | +1.01 | +12.04% | 1 | 93 | 62.23% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 10.50 | 11.90 | 0.00 | - | 5 | 30 | 63.57% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 11.50 | 12.90 | 0.00 | - | 20 | 33 | 66.89% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 11.10 | 13.90 | 0.00 | - | 22 | 19 | 70.17% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 12.00 | 15.00 | 0.00 | - | 13 | 4 | 75.59% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 13.20 | 16.00 | 0.00 | - | 16 | 3 | 78.71% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 14.10 | 17.00 | 0.00 | - | 1 | 0 | 81.79% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 15.00 | 18.00 | 0.00 | - | 4 | 0 | 84.77% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 20.00 | 23.00 | 0.00 | - | 1 | 0 | 98.78% |
© 2024 Yahoo. Todos os direitos reservados.