Mercado abrirá em 2 h 43 min
BOVESPA
123.906,55 -401,45 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,02 (+0,25%) PETROLEO CRU
81,75 +0,21 (+0,26%) OURO
2.339,00 -0,60 (-0,03%) Bitcoin USD
62.834,77 +1.350,49 (+2,20%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018C00040000 | 2024-05-24 10:39AM EDT | 40.00 | 51.94 | 58.40 | 62.70 | 0.00 | - | 2 | 2 | 102.00% |
| QLD241018C00045000 | 2024-06-21 2:19PM EDT | 45.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD241018C00055000 | 2024-06-17 9:30AM EDT | 55.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QLD241018C00060000 | 2024-06-24 3:35PM EDT | 60.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00065000 | 2024-06-17 10:28AM EDT | 65.00 | 36.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00070000 | 2024-05-21 12:10PM EDT | 70.00 | 22.82 | 30.00 | 33.60 | 0.00 | - | 5 | 47 | 60.28% |
| QLD241018C00075000 | 2024-05-30 2:36PM EDT | 75.00 | 17.30 | 25.00 | 28.20 | 0.00 | - | 16 | 16 | 62.89% |
| QLD241018C00076000 | 2024-04-15 1:24PM EDT | 76.00 | 13.90 | 15.70 | 19.50 | 0.00 | - | - | 1 | 0.00% |
| QLD241018C00079000 | 2024-04-23 11:01AM EDT | 79.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 67 | 47 | 0.00% |
| QLD241018C00080000 | 2024-04-26 2:48PM EDT | 80.00 | 9.80 | 14.60 | 18.00 | 0.00 | - | 7 | 7 | 0.00% |
| QLD241018C00081000 | 2024-04-26 1:08PM EDT | 81.00 | 9.71 | 13.70 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| QLD241018C00083000 | 2024-06-28 10:32AM EDT | 83.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD241018C00084000 | 2024-02-23 10:46AM EDT | 84.00 | 11.73 | 11.60 | 15.50 | 0.00 | - | 2 | 2 | 0.00% |
| QLD241018C00085000 | 2024-06-21 3:47PM EDT | 85.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00086000 | 2024-06-25 1:50PM EDT | 86.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018C00087000 | 2024-06-28 10:32AM EDT | 87.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD241018C00088000 | 2024-05-10 11:53AM EDT | 88.00 | 5.50 | 8.90 | 12.60 | 0.00 | - | 1 | 7 | 21.31% |
| QLD241018C00089000 | 2024-06-24 1:27PM EDT | 89.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00090000 | 2024-06-28 2:35PM EDT | 90.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD241018C00091000 | 2024-06-14 11:47AM EDT | 91.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD241018C00092000 | 2024-05-20 9:55AM EDT | 92.00 | 7.70 | 12.50 | 16.40 | 0.00 | - | 30 | 30 | 57.86% |
| QLD241018C00093000 | 2024-06-27 3:23PM EDT | 93.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00094000 | 2024-06-28 12:34PM EDT | 94.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00095000 | 2024-06-24 10:31AM EDT | 95.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD241018C00096000 | 2024-06-14 1:46PM EDT | 96.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018C00097000 | 2024-06-20 10:34AM EDT | 97.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018C00098000 | 2024-06-26 3:14PM EDT | 98.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD241018C00099000 | 2024-06-14 1:16PM EDT | 99.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD241018C00100000 | 2024-06-28 9:53AM EDT | 100.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QLD241018C00101000 | 2024-06-21 12:09PM EDT | 101.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QLD241018C00102000 | 2024-06-27 12:33PM EDT | 102.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QLD241018C00104000 | 2024-06-24 9:59AM EDT | 104.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QLD241018C00105000 | 2024-06-17 2:02PM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QLD241018C00110000 | 2024-06-28 11:49AM EDT | 110.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018C00115000 | 2024-06-27 3:31PM EDT | 115.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QLD241018C00120000 | 2024-06-21 10:30AM EDT | 120.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QLD241018C00125000 | 2024-04-03 9:54AM EDT | 125.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 50 | 50 | 44.03% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD241018P00040000 | 2024-04-23 10:32AM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| QLD241018P00045000 | 2024-04-22 9:41AM EDT | 45.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| QLD241018P00050000 | 2024-05-15 1:13PM EDT | 50.00 | 1.18 | 0.00 | 2.20 | 0.00 | - | 1 | 20 | 87.16% |
| QLD241018P00055000 | 2024-06-27 11:07AM EDT | 55.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD241018P00060000 | 2024-06-27 11:06AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD241018P00065000 | 2024-06-20 2:39PM EDT | 65.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QLD241018P00070000 | 2024-06-27 11:07AM EDT | 70.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD241018P00072000 | 2024-04-15 9:31AM EDT | 72.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 12.50% |
| QLD241018P00073000 | 2024-04-22 3:59PM EDT | 73.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00074000 | 2024-03-01 12:08PM EDT | 74.00 | 3.60 | 2.55 | 4.20 | 0.00 | - | 20 | 20 | 64.73% |
| QLD241018P00075000 | 2024-06-28 10:18AM EDT | 75.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD241018P00076000 | 2024-05-14 9:54AM EDT | 76.00 | 3.20 | 0.95 | 3.10 | 0.00 | - | 1 | 1 | 50.16% |
| QLD241018P00078000 | 2024-06-28 2:34PM EDT | 78.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QLD241018P00079000 | 2024-05-31 11:21AM EDT | 79.00 | 3.50 | 0.00 | 2.75 | 0.00 | - | 3 | 5 | 50.70% |
| QLD241018P00080000 | 2024-06-28 10:20AM EDT | 80.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD241018P00081000 | 2024-03-18 12:10PM EDT | 81.00 | 5.86 | 6.60 | 10.10 | 0.00 | - | - | 5 | 81.95% |
| QLD241018P00085000 | 2024-06-26 11:54AM EDT | 85.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| QLD241018P00086000 | 2024-05-20 3:09PM EDT | 86.00 | 5.45 | 0.30 | 4.20 | 0.00 | - | 1 | 1 | 47.21% |
| QLD241018P00087000 | 2024-06-21 10:30AM EDT | 87.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QLD241018P00090000 | 2024-06-25 12:33PM EDT | 90.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QLD241018P00091000 | 2024-06-28 10:17AM EDT | 91.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018P00092000 | 2024-06-27 1:21PM EDT | 92.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QLD241018P00094000 | 2024-06-14 12:35PM EDT | 94.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD241018P00095000 | 2024-06-26 3:12PM EDT | 95.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| QLD241018P00098000 | 2024-06-20 9:36AM EDT | 98.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| QLD241018P00099000 | 2024-06-17 9:58AM EDT | 99.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| QLD241018P00100000 | 2024-06-24 3:52PM EDT | 100.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD241018P00108000 | 2024-06-24 12:41PM EDT | 108.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.