Mercado fechará em 6 h 12 min
BOVESPA
121.730,74 -600,65 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 0,00 (0,00%) PETROLEO CRU
80,58 -0,25 (-0,31%) OURO
2.309,50 -21,30 (-0,91%) Bitcoin USD
61.726,00 +462,88 (+0,76%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:48AM EDT. Mercado aberto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719C00035000 | 2024-02-09 3:56PM EDT | 35.00 | 49.50 | 49.00 | 53.50 | 0.00 | - | 3 | 38 | 0.00% |
| QLD240719C00040000 | 2024-01-05 4:22PM EDT | 40.00 | 31.70 | 41.30 | 46.00 | 0.00 | - | 10 | 10 | 0.00% |
| QLD240719C00045000 | 2024-01-16 12:27PM EDT | 45.00 | 32.12 | 38.00 | 42.30 | 0.00 | - | 2 | 4 | 0.00% |
| QLD240719C00050000 | 2024-06-17 10:06AM EDT | 50.00 | 50.11 | 48.30 | 51.30 | 0.00 | - | 2 | 10 | 187.70% |
| QLD240719C00055000 | 2024-01-04 11:59AM EDT | 55.00 | 19.90 | 27.20 | 32.00 | 0.00 | - | - | 1 | 0.00% |
| QLD240719C00057000 | 2023-12-01 11:57AM EDT | 57.00 | 15.30 | 20.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
| QLD240719C00060000 | 2024-06-24 10:28AM EDT | 60.00 | 39.70 | 38.90 | 41.00 | 0.00 | - | 8 | 5 | 134.86% |
| QLD240719C00062000 | 2024-04-05 3:32PM EDT | 62.00 | 25.44 | 20.20 | 23.80 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240719C00063000 | 2024-06-14 11:40AM EDT | 63.00 | 36.50 | 36.40 | 37.60 | 0.00 | - | - | 0 | 107.23% |
| QLD240719C00064000 | 2023-12-11 1:12PM EDT | 64.00 | 12.11 | 13.50 | 18.20 | 0.00 | - | - | 2 | 0.00% |
| QLD240719C00065000 | 2024-06-21 10:48AM EDT | 65.00 | 35.56 | 33.40 | 36.30 | 0.00 | - | 1 | 23 | 126.86% |
| QLD240719C00068000 | 2024-01-09 12:39PM EDT | 68.00 | 10.93 | 16.50 | 20.80 | 0.00 | - | 20 | 20 | 0.00% |
| QLD240719C00069000 | 2024-06-10 9:30AM EDT | 69.00 | 24.29 | 30.70 | 31.30 | 0.00 | - | 1 | 2 | 70.70% |
| QLD240719C00070000 | 2024-06-17 10:41AM EDT | 70.00 | 30.50 | 29.70 | 30.50 | 0.00 | - | 4 | 13 | 81.64% |
| QLD240719C00071000 | 2024-06-10 9:40AM EDT | 71.00 | 22.75 | 28.60 | 29.50 | 0.00 | - | 15 | 15 | 78.91% |
| QLD240719C00072000 | 2024-06-07 12:05PM EDT | 72.00 | 22.39 | 27.60 | 28.50 | 0.00 | - | 1 | 9 | 76.17% |
| QLD240719C00073000 | 2024-05-24 12:23PM EDT | 73.00 | 19.70 | 27.00 | 28.20 | 0.00 | - | 15 | 17 | 77.88% |
| QLD240719C00074000 | 2024-06-17 3:17PM EDT | 74.00 | 29.48 | 25.70 | 26.50 | 0.00 | - | 3 | 57 | 70.90% |
| QLD240719C00075000 | 2024-06-21 11:04AM EDT | 75.00 | 25.94 | 23.50 | 26.40 | 0.00 | - | 1 | 34 | 95.07% |
| QLD240719C00076000 | 2024-06-21 9:30AM EDT | 76.00 | 24.90 | 23.50 | 24.40 | 0.00 | - | 4 | 7 | 60.94% |
| QLD240719C00077000 | 2024-06-20 11:04AM EDT | 77.00 | 25.95 | 22.90 | 23.30 | 0.00 | - | 2 | 94 | 52.25% |
| QLD240719C00078000 | 2024-06-14 9:30AM EDT | 78.00 | 21.85 | 22.00 | 22.90 | 0.00 | - | 1 | 59 | 58.40% |
| QLD240719C00079000 | 2024-06-21 11:53AM EDT | 79.00 | 22.14 | 21.00 | 21.70 | 0.00 | - | 1 | 4 | 51.07% |
| QLD240719C00080000 | 2024-06-03 9:46AM EDT | 80.00 | 12.07 | 19.90 | 20.30 | 0.00 | - | 15 | 71 | 45.70% |
| QLD240719C00081000 | 2024-06-21 3:05PM EDT | 81.00 | 19.90 | 19.00 | 19.60 | 0.00 | - | 3 | 78 | 56.45% |
| QLD240719C00082000 | 2024-06-21 3:47PM EDT | 82.00 | 19.20 | 17.10 | 19.00 | 0.00 | - | 9 | 40 | 64.26% |
| QLD240719C00083000 | 2024-06-13 3:21PM EDT | 83.00 | 16.50 | 17.00 | 18.50 | 0.00 | - | 10 | 20 | 55.42% |
| QLD240719C00084000 | 2024-06-10 9:40AM EDT | 84.00 | 11.00 | 16.10 | 17.30 | 0.00 | - | 11 | 43 | 51.47% |
| QLD240719C00085000 | 2024-06-25 3:38PM EDT | 85.00 | 15.57 | 15.10 | 16.30 | +0.50 | +3.32% | 2 | 170 | 61.40% |
| QLD240719C00086000 | 2024-06-05 1:13PM EDT | 86.00 | 8.94 | 13.00 | 14.70 | 0.00 | - | 2 | 4 | 46.14% |
| QLD240719C00087000 | 2024-06-24 3:57PM EDT | 87.00 | 11.78 | 13.20 | 14.20 | 0.00 | - | 1 | 28 | 53.52% |
| QLD240719C00088000 | 2024-06-20 11:24AM EDT | 88.00 | 14.97 | 11.50 | 12.70 | 0.00 | - | 2 | 3 | 40.87% |
| QLD240719C00089000 | 2024-06-20 11:25AM EDT | 89.00 | 14.10 | 10.90 | 12.20 | 0.00 | - | 4 | 10 | 47.51% |
| QLD240719C00090000 | 2024-06-24 9:54AM EDT | 90.00 | 10.60 | 10.40 | 12.00 | 0.00 | - | 5 | 191 | 56.20% |
| QLD240719C00091000 | 2024-06-24 9:51AM EDT | 91.00 | 9.40 | 9.50 | 10.50 | 0.00 | - | 10 | 24 | 45.90% |
| QLD240719C00092000 | 2024-06-21 1:50PM EDT | 92.00 | 9.28 | 8.70 | 9.20 | 0.00 | - | 4 | 64 | 38.40% |
| QLD240719C00093000 | 2024-06-24 10:31AM EDT | 93.00 | 7.80 | 7.20 | 8.50 | 0.00 | - | 2 | 65 | 39.43% |
| QLD240719C00094000 | 2024-06-24 10:04AM EDT | 94.00 | 7.88 | 7.00 | 8.20 | 0.00 | - | 4 | 97 | 44.68% |
| QLD240719C00095000 | 2024-06-24 10:31AM EDT | 95.00 | 6.40 | 5.80 | 6.70 | 0.00 | - | 2 | 136 | 35.18% |
| QLD240719C00096000 | 2024-06-25 3:47PM EDT | 96.00 | 5.77 | 5.10 | 5.90 | -0.20 | -3.35% | 3 | 26 | 33.91% |
| QLD240719C00097000 | 2024-06-24 3:57PM EDT | 97.00 | 3.98 | 4.70 | 5.10 | 0.00 | - | 1 | 14 | 32.32% |
| QLD240719C00098000 | 2024-06-25 11:44AM EDT | 98.00 | 4.32 | 4.10 | 4.40 | -2.01 | -31.75% | 3 | 10 | 31.43% |
| QLD240719C00099000 | 2024-06-25 2:30PM EDT | 99.00 | 3.80 | 3.50 | 3.70 | +0.60 | +18.75% | 7 | 20 | 30.13% |
| QLD240719C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 3.25 | 2.95 | 3.20 | +0.90 | +38.30% | 62 | 240 | 30.32% |
| QLD240719C00101000 | 2024-06-25 1:42PM EDT | 101.00 | 2.40 | 2.45 | 2.65 | +0.55 | +29.73% | 3 | 126 | 29.52% |
| QLD240719C00102000 | 2024-06-24 1:55PM EDT | 102.00 | 1.75 | 2.00 | 2.15 | 0.00 | - | 5 | 24 | 28.70% |
| QLD240719C00103000 | 2024-06-24 3:47PM EDT | 103.00 | 1.68 | 1.55 | 1.75 | +0.53 | +46.09% | 6 | 101 | 28.33% |
| QLD240719C00104000 | 2024-06-25 2:10PM EDT | 104.00 | 1.35 | 1.20 | 1.45 | +0.20 | +17.39% | 10 | 25 | 28.49% |
| QLD240719C00105000 | 2024-06-25 9:30AM EDT | 105.00 | 1.15 | 0.80 | 1.30 | +0.35 | +43.75% | 51 | 133 | 29.88% |
| QLD240719C00106000 | 2024-06-24 3:53PM EDT | 106.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| QLD240719C00107000 | 2024-06-24 1:24PM EDT | 107.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 1 | 28.37% |
| QLD240719C00108000 | 2024-06-25 3:49PM EDT | 108.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 2 | 4 | 30.79% |
| QLD240719C00109000 | 2024-06-25 9:47AM EDT | 109.00 | 0.30 | 0.10 | 0.60 | -0.05 | -14.29% | 2 | 3 | 30.74% |
| QLD240719C00110000 | 2024-06-24 1:23PM EDT | 110.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 2 | 88 | 32.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240719P00035000 | 2024-02-15 12:06PM EDT | 35.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 4 | 55 | 178.91% |
| QLD240719P00040000 | 2024-05-16 11:32AM EDT | 40.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 5 | 59 | 192.58% |
| QLD240719P00045000 | 2024-05-23 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 158.79% |
| QLD240719P00050000 | 2024-06-18 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 16 | 139.84% |
| QLD240719P00055000 | 2024-06-18 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 122.56% |
| QLD240719P00056000 | 2023-12-06 4:26PM EDT | 56.00 | 3.30 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 203.56% |
| QLD240719P00057000 | 2024-03-26 9:41AM EDT | 57.00 | 1.21 | 0.05 | 2.90 | 0.00 | - | 1 | 2 | 169.38% |
| QLD240719P00058000 | 2024-04-26 2:58PM EDT | 58.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 3 | 10 | 153.91% |
| QLD240719P00060000 | 2024-06-21 1:44PM EDT | 60.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 106.84% |
| QLD240719P00061000 | 2024-04-04 12:54PM EDT | 61.00 | 0.61 | 0.40 | 2.55 | 0.00 | - | 1 | 1 | 152.73% |
| QLD240719P00062000 | 2024-05-28 10:15AM EDT | 62.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 15 | 26 | 100.78% |
| QLD240719P00063000 | 2024-05-03 11:43AM EDT | 63.00 | 0.65 | 0.00 | 2.00 | 0.00 | - | 2 | 55 | 130.66% |
| QLD240719P00065000 | 2024-06-11 1:24PM EDT | 65.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 129 | 79.49% |
| QLD240719P00066000 | 2024-02-23 2:12PM EDT | 66.00 | 1.82 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 135.11% |
| QLD240719P00067000 | 2024-03-26 9:41AM EDT | 67.00 | 1.70 | 0.65 | 3.10 | 0.00 | - | 1 | 21 | 139.06% |
| QLD240719P00068000 | 2024-06-06 9:50AM EDT | 68.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 96 | 83.79% |
| QLD240719P00069000 | 2024-05-15 3:22PM EDT | 69.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 2 | 87.60% |
| QLD240719P00070000 | 2024-06-20 2:34PM EDT | 70.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 31 | 78.42% |
| QLD240719P00071000 | 2024-05-20 3:21PM EDT | 71.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 82.03% |
| QLD240719P00072000 | 2024-04-17 2:52PM EDT | 72.00 | 3.39 | 0.00 | 2.65 | 0.00 | - | 15 | 15 | 107.86% |
| QLD240719P00073000 | 2024-04-19 10:26AM EDT | 73.00 | 3.41 | 0.00 | 2.70 | 0.00 | - | 1 | 21 | 105.03% |
| QLD240719P00074000 | 2024-05-09 1:57PM EDT | 74.00 | 1.25 | 0.10 | 0.60 | 0.00 | - | 2 | 3 | 72.66% |
| QLD240719P00075000 | 2024-06-13 10:03AM EDT | 75.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 71 | 65.53% |
| QLD240719P00076000 | 2024-05-17 11:32AM EDT | 76.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 68.36% |
| QLD240719P00077000 | 2024-02-21 11:23AM EDT | 77.00 | 4.70 | 0.30 | 4.50 | 0.00 | - | 2 | 4 | 111.28% |
| QLD240719P00078000 | 2024-05-31 12:20PM EDT | 78.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 58.01% |
| QLD240719P00079000 | 2024-04-26 10:43AM EDT | 79.00 | 4.11 | 0.50 | 2.70 | 0.00 | - | 20 | 47 | 89.84% |
| QLD240719P00080000 | 2024-06-24 3:57PM EDT | 80.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 5 | 54 | 53.13% |
| QLD240719P00081000 | 2024-06-21 10:08AM EDT | 81.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 50.68% |
| QLD240719P00082000 | 2024-06-17 2:01PM EDT | 82.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 56.54% |
| QLD240719P00083000 | 2024-06-05 10:00AM EDT | 83.00 | 1.16 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 53.86% |
| QLD240719P00084000 | 2024-06-06 1:59PM EDT | 84.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 7 | 102 | 51.22% |
| QLD240719P00085000 | 2024-06-25 9:59AM EDT | 85.00 | 0.29 | 0.05 | 0.55 | -0.01 | -3.33% | 12 | 35 | 49.81% |
| QLD240719P00086000 | 2024-06-14 3:29PM EDT | 86.00 | 0.43 | 0.10 | 0.50 | 0.00 | - | 17 | 17 | 45.90% |
| QLD240719P00087000 | 2024-06-18 2:03PM EDT | 87.00 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 6 | 42.09% |
| QLD240719P00088000 | 2024-06-24 3:59PM EDT | 88.00 | 0.54 | 0.15 | 0.65 | 0.00 | - | 2 | 19 | 43.85% |
| QLD240719P00089000 | 2024-06-20 3:37PM EDT | 89.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 11 | 21 | 39.06% |
| QLD240719P00090000 | 2024-06-24 1:13PM EDT | 90.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 9 | 55 | 41.87% |
| QLD240719P00091000 | 2024-06-21 3:57PM EDT | 91.00 | 0.65 | 0.40 | 0.90 | 0.00 | - | 5 | 5 | 39.75% |
| QLD240719P00092000 | 2024-06-24 10:51AM EDT | 92.00 | 0.95 | 0.55 | 1.00 | 0.00 | - | 2 | 72 | 38.26% |
| QLD240719P00093000 | 2024-06-25 3:48PM EDT | 93.00 | 0.87 | 0.70 | 1.20 | -0.45 | -34.09% | 2 | 25 | 37.96% |
| QLD240719P00094000 | 2024-06-25 10:08AM EDT | 94.00 | 1.28 | 1.00 | 1.25 | +0.09 | +7.56% | 1 | 58 | 35.38% |
| QLD240719P00095000 | 2024-06-25 10:05AM EDT | 95.00 | 1.25 | 1.20 | 1.40 | -0.50 | -28.57% | 1 | 839 | 33.86% |
| QLD240719P00096000 | 2024-06-25 3:35PM EDT | 96.00 | 1.43 | 1.45 | 1.60 | -0.52 | -26.67% | 53 | 63 | 32.69% |
| QLD240719P00097000 | 2024-06-25 11:59AM EDT | 97.00 | 1.73 | 1.70 | 2.00 | -0.77 | -30.80% | 10 | 38 | 33.30% |
| QLD240719P00098000 | 2024-06-25 3:48PM EDT | 98.00 | 2.02 | 1.95 | 2.45 | -1.18 | -36.88% | 4 | 99 | 33.89% |
| QLD240719P00099000 | 2024-06-24 10:57AM EDT | 99.00 | 2.45 | 2.20 | 2.95 | -0.50 | -16.95% | 100 | 121 | 34.50% |
| QLD240719P00100000 | 2024-06-25 2:43PM EDT | 100.00 | 2.90 | 2.70 | 3.40 | -1.10 | -27.50% | 5 | 68 | 34.13% |
| QLD240719P00101000 | 2024-06-25 1:07PM EDT | 101.00 | 4.00 | 3.20 | 3.90 | 0.00 | - | 3 | 3 | 33.84% |
| QLD240719P00102000 | 2024-06-25 10:24AM EDT | 102.00 | 4.42 | 3.50 | 4.10 | +0.59 | +15.40% | 1 | 6 | 30.10% |
| QLD240719P00103000 | 2024-06-21 11:20AM EDT | 103.00 | 4.20 | 3.50 | 4.90 | 0.00 | - | 21 | 68 | 31.84% |
| QLD240719P00105000 | 2024-06-24 10:54AM EDT | 105.00 | 6.80 | 5.00 | 6.20 | 0.00 | - | 5 | 11 | 30.93% |
| QLD240719P00108000 | 2024-06-24 9:49AM EDT | 108.00 | 9.00 | 7.30 | 9.60 | 0.00 | - | 140 | 0 | 44.17% |
| QLD240719P00110000 | 2024-06-20 1:39PM EDT | 110.00 | 9.70 | 9.10 | 12.00 | 0.00 | - | 3 | 3 | 54.30% |
© 2024 Yahoo. Todos os direitos reservados.