Mercado fechará em 4 h 13 min
BOVESPA
128.867,23 +358,55 (+0,28%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.197,64 +62,38 (+0,11%) PETROLEO CRU
78,60 +0,49 (+0,63%) OURO
2.331,30 +22,70 (+0,98%) Bitcoin USD
63.605,15 -810,41 (-1,26%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:46AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 20.10 | 24.10 | 25.90 | 0.00 | - | 14 | 13 | 131.84% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 19.00 | 19.80 | 0.00 | - | 1 | 7 | 96.39% |
| QLD240517C00070000 | 2024-05-01 1:11PM EDT | 70.00 | 8.60 | 14.10 | 14.50 | 0.00 | - | 14 | 133 | 54.30% |
| QLD240517C00071000 | 2024-04-22 12:02PM EDT | 71.00 | 7.09 | 13.10 | 13.60 | 0.00 | - | - | 13 | 58.89% |
| QLD240517C00072000 | 2024-04-30 3:22PM EDT | 72.00 | 8.90 | 12.10 | 12.50 | 0.00 | - | 49 | 30 | 47.27% |
| QLD240517C00073000 | 2024-05-02 1:27PM EDT | 73.00 | 7.20 | 11.10 | 13.00 | 0.00 | - | 22 | 30 | 70.31% |
| QLD240517C00074000 | 2024-05-02 2:12PM EDT | 74.00 | 6.60 | 10.10 | 10.70 | 0.00 | - | 28 | 68 | 52.34% |
| QLD240517C00075000 | 2024-05-06 9:30AM EDT | 75.00 | 9.10 | 9.30 | 9.60 | +0.35 | +4.00% | 1 | 66 | 43.46% |
| QLD240517C00076000 | 2024-05-02 2:03PM EDT | 76.00 | 4.90 | 8.40 | 9.50 | 0.00 | - | 32 | 69 | 52.93% |
| QLD240517C00077000 | 2024-05-02 3:55PM EDT | 77.00 | 4.30 | 7.40 | 7.70 | 0.00 | - | 35 | 75 | 39.94% |
| QLD240517C00078000 | 2024-05-03 11:16AM EDT | 78.00 | 5.30 | 6.50 | 7.90 | 0.00 | - | 2 | 97 | 50.15% |
| QLD240517C00079000 | 2024-05-03 3:55PM EDT | 79.00 | 5.10 | 5.70 | 5.90 | 0.00 | - | 7 | 85 | 37.45% |
| QLD240517C00080000 | 2024-05-06 11:19AM EDT | 80.00 | 4.80 | 4.80 | 5.00 | +0.90 | +23.08% | 2 | 314 | 35.16% |
| QLD240517C00081000 | 2024-05-03 3:58PM EDT | 81.00 | 3.53 | 4.10 | 4.40 | 0.00 | - | 4 | 135 | 38.43% |
| QLD240517C00082000 | 2024-05-03 3:37PM EDT | 82.00 | 2.97 | 3.40 | 3.50 | 0.00 | - | 12 | 136 | 34.42% |
| QLD240517C00083000 | 2024-05-06 9:56AM EDT | 83.00 | 2.75 | 2.50 | 2.80 | +0.38 | +16.03% | 7 | 203 | 33.25% |
| QLD240517C00084000 | 2024-05-03 3:10PM EDT | 84.00 | 2.09 | 1.90 | 2.20 | +0.16 | +8.29% | 12 | 94 | 32.57% |
| QLD240517C00085000 | 2024-05-06 11:22AM EDT | 85.00 | 1.65 | 1.60 | 1.70 | +0.33 | +25.00% | 239 | 419 | 32.28% |
| QLD240517C00086000 | 2024-05-03 3:42PM EDT | 86.00 | 1.01 | 1.15 | 1.25 | 0.00 | - | 22 | 166 | 31.47% |
| QLD240517C00087000 | 2024-05-06 10:09AM EDT | 87.00 | 0.89 | 0.80 | 0.90 | +0.16 | +21.92% | 11 | 179 | 31.01% |
| QLD240517C00088000 | 2024-05-06 9:59AM EDT | 88.00 | 0.57 | 0.55 | 0.65 | +0.07 | +14.00% | 4 | 317 | 31.06% |
| QLD240517C00089000 | 2024-05-06 10:11AM EDT | 89.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 8 | 88 | 30.91% |
| QLD240517C00090000 | 2024-05-06 9:43AM EDT | 90.00 | 0.25 | 0.20 | 0.30 | +0.02 | +8.70% | 5 | 123 | 30.66% |
| QLD240517C00091000 | 2024-05-03 10:31AM EDT | 91.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 39 | 30.66% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 126 | 31.74% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 8 | 32 | 37.11% |
| QLD240517C00094000 | 2024-04-29 11:14AM EDT | 94.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 15 | 40.14% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 134 | 47.46% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 57.81% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 51.27% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 54.10% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 56.93% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 59.67% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 72.56% |
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 | 0.30 | 0.00 | - | 1 | 0 | 145.31% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 125.00% |
| QLD240517P00060000 | 2024-05-03 11:31AM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 109.96% |
| QLD240517P00065000 | 2024-05-03 9:47AM EDT | 65.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 71.09% |
| QLD240517P00070000 | 2024-05-03 10:03AM EDT | 70.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 6 | 329 | 67.09% |
| QLD240517P00071000 | 2024-05-01 1:30PM EDT | 71.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 52.54% |
| QLD240517P00072000 | 2024-05-06 9:51AM EDT | 72.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 32 | 52.83% |
| QLD240517P00073000 | 2024-05-03 9:30AM EDT | 73.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 54.88% |
| QLD240517P00074000 | 2024-05-03 10:03AM EDT | 74.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 11 | 24 | 50.78% |
| QLD240517P00075000 | 2024-05-06 9:30AM EDT | 75.00 | 0.20 | 0.10 | 0.20 | -0.03 | -13.04% | 2 | 2,332 | 44.34% |
| QLD240517P00076000 | 2024-05-06 11:08AM EDT | 76.00 | 0.15 | 0.15 | 0.25 | -0.15 | -50.00% | 13 | 89 | 42.68% |
| QLD240517P00077000 | 2024-05-03 3:28PM EDT | 77.00 | 0.30 | 0.20 | 0.30 | -0.09 | -23.08% | 1 | 38 | 40.58% |
| QLD240517P00078000 | 2024-05-06 9:33AM EDT | 78.00 | 0.35 | 0.30 | 0.40 | -0.22 | -38.60% | 15 | 133 | 39.65% |
| QLD240517P00079000 | 2024-05-03 3:42PM EDT | 79.00 | 0.69 | 0.40 | 0.50 | 0.00 | - | 7 | 95 | 37.94% |
| QLD240517P00080000 | 2024-05-06 10:56AM EDT | 80.00 | 0.60 | 0.55 | 0.65 | -0.28 | -31.82% | 7 | 184 | 36.72% |
| QLD240517P00081000 | 2024-05-02 3:49PM EDT | 81.00 | 2.80 | 0.75 | 0.85 | 0.00 | - | 6 | 150 | 35.74% |
| QLD240517P00082000 | 2024-05-03 12:26PM EDT | 82.00 | 1.58 | 1.00 | 1.15 | 0.00 | - | 2 | 153 | 35.65% |
| QLD240517P00083000 | 2024-05-06 9:38AM EDT | 83.00 | 1.40 | 1.35 | 1.45 | -0.61 | -30.35% | 1 | 111 | 34.40% |
| QLD240517P00084000 | 2024-05-03 12:16PM EDT | 84.00 | 2.45 | 1.75 | 1.85 | 0.00 | - | 2 | 71 | 33.69% |
| QLD240517P00085000 | 2024-05-03 1:41PM EDT | 85.00 | 3.00 | 2.25 | 2.35 | 0.00 | - | 103 | 124 | 33.40% |
| QLD240517P00086000 | 2024-05-03 9:52AM EDT | 86.00 | 3.60 | 2.80 | 2.95 | 0.00 | - | 6 | 71 | 33.47% |
| QLD240517P00087000 | 2024-05-03 10:30AM EDT | 87.00 | 3.50 | 2.55 | 3.60 | -1.10 | -23.91% | 10 | 67 | 33.15% |
| QLD240517P00088000 | 2024-05-03 10:30AM EDT | 88.00 | 5.40 | 4.20 | 4.30 | 0.00 | - | 10 | 103 | 32.47% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 4.50 | 5.10 | 0.00 | - | 5 | 3 | 32.52% |
| QLD240517P00090000 | 2024-04-30 12:48PM EDT | 90.00 | 9.60 | 5.80 | 6.00 | 0.00 | - | 20 | 9 | 34.03% |
| QLD240517P00091000 | 2024-05-02 2:32PM EDT | 91.00 | 11.00 | 6.60 | 7.00 | 0.00 | - | 1 | 10 | 37.84% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 8.50 | 8.90 | 0.00 | - | 13 | 4 | 58.84% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 9.50 | 9.90 | 0.00 | - | 16 | 3 | 63.04% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 9.50 | 10.00 | 0.00 | - | 1 | 0 | 48.44% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 11.50 | 11.90 | 0.00 | - | 4 | 0 | 70.95% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 15.60 | 16.00 | 0.00 | - | 1 | 0 | 57.91% |
© 2024 Yahoo. Todos os direitos reservados.