Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.111,48 +240,86 (+0,36%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250117C00020000 | 2024-02-01 11:01AM EDT | 20.00 | 58.75 | 66.00 | 71.00 | 0.00 | - | 2 | 127 | 132.15% |
| QLD250117C00025000 | 2024-03-05 4:45PM EDT | 25.00 | 59.50 | 57.10 | 62.00 | 0.00 | - | 5 | 73 | 0.00% |
| QLD250117C00030000 | 2024-04-18 11:21AM EDT | 30.00 | 51.41 | 57.50 | 62.10 | 0.00 | - | 12 | 42 | 71.73% |
| QLD250117C00034000 | 2023-12-28 10:47AM EDT | 34.00 | 42.50 | 45.60 | 50.50 | 0.00 | - | 1 | 6 | 0.00% |
| QLD250117C00035000 | 2024-05-15 12:34PM EDT | 35.00 | 55.15 | 53.00 | 57.10 | 0.00 | - | 1 | 9 | 68.90% |
| QLD250117C00036000 | 2024-01-17 4:18PM EDT | 36.00 | 39.80 | 46.00 | 51.00 | 0.00 | - | 2 | 9 | 0.00% |
| QLD250117C00037000 | 2024-01-16 10:39AM EDT | 37.00 | 39.68 | 45.60 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| QLD250117C00039000 | 2023-12-26 10:38AM EDT | 39.00 | 39.42 | 41.10 | 46.00 | 0.00 | - | 1 | 2 | 0.00% |
| QLD250117C00040000 | 2024-05-15 12:34PM EDT | 40.00 | 50.65 | 48.00 | 52.60 | 0.00 | - | 1 | 225 | 64.65% |
| QLD250117C00041000 | 2023-03-29 10:31AM EDT | 41.00 | 13.70 | 15.90 | 17.30 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117C00042000 | 2023-10-27 1:14PM EDT | 42.00 | 18.70 | 29.60 | 31.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD250117C00043000 | 2023-05-03 3:35PM EDT | 43.00 | 14.71 | 22.30 | 24.20 | 0.00 | - | 2 | 2 | 0.00% |
| QLD250117C00045000 | 2024-05-10 9:32AM EDT | 45.00 | 42.30 | 43.20 | 48.00 | 0.00 | - | 1 | 69 | 60.55% |
| QLD250117C00046000 | 2024-04-29 10:15AM EDT | 46.00 | 38.22 | 42.20 | 47.00 | 0.00 | - | 2 | 2 | 58.89% |
| QLD250117C00047000 | 2024-03-27 1:17PM EDT | 47.00 | 42.36 | 34.50 | 38.40 | 0.00 | - | 16 | 31 | 0.00% |
| QLD250117C00048000 | 2024-04-15 10:31AM EDT | 48.00 | 40.07 | 39.70 | 43.90 | 0.00 | - | 1 | 10 | 69.02% |
| QLD250117C00049000 | 2024-04-05 9:31AM EDT | 49.00 | 38.37 | 34.40 | 37.50 | 0.00 | - | 1 | 9 | 0.00% |
| QLD250117C00050000 | 2024-05-16 10:08AM EDT | 50.00 | 41.43 | 38.50 | 43.30 | 0.00 | - | 1 | 69 | 55.98% |
| QLD250117C00051000 | 2023-12-13 2:54PM EDT | 51.00 | 25.85 | 26.50 | 30.90 | 0.00 | - | 14 | 0 | 0.00% |
| QLD250117C00052000 | 2024-03-19 3:49PM EDT | 52.00 | 36.20 | 28.60 | 31.30 | 0.00 | - | 11 | 30 | 0.00% |
| QLD250117C00053000 | 2024-03-19 3:52PM EDT | 53.00 | 35.70 | 27.60 | 30.80 | 0.00 | - | 1 | 16 | 0.00% |
| QLD250117C00054000 | 2024-02-05 1:36PM EDT | 54.00 | 32.10 | 33.10 | 38.00 | 0.00 | - | 1 | 0 | 59.38% |
| QLD250117C00055000 | 2023-12-27 11:05AM EDT | 55.00 | 26.88 | 27.50 | 31.90 | 0.00 | - | 28 | 49 | 0.00% |
| QLD250117C00056000 | 2023-12-20 10:30AM EDT | 56.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QLD250117C00057000 | 2024-04-03 1:45PM EDT | 57.00 | 33.67 | 27.30 | 30.60 | 0.00 | - | 2 | 157 | 0.00% |
| QLD250117C00060000 | 2024-05-17 3:02PM EDT | 60.00 | 32.09 | 29.90 | 33.10 | -0.91 | -2.76% | 2 | 217 | 57.04% |
| QLD250117C00062000 | 2024-05-16 10:28AM EDT | 62.00 | 31.44 | 28.20 | 31.00 | 0.00 | - | 4 | 15 | 53.19% |
| QLD250117C00063000 | 2024-04-19 12:24PM EDT | 63.00 | 19.12 | 27.40 | 30.90 | 0.00 | - | 1 | 3 | 56.75% |
| QLD250117C00064000 | 2023-11-13 4:48PM EDT | 64.00 | 12.90 | 16.00 | 18.60 | 0.00 | - | 5 | 5 | 0.00% |
| QLD250117C00065000 | 2024-02-14 11:19AM EDT | 65.00 | 25.35 | 22.10 | 27.00 | 0.00 | - | 10 | 130 | 42.55% |
| QLD250117C00066000 | 2024-04-30 2:44PM EDT | 66.00 | 21.00 | 24.80 | 28.00 | 0.00 | - | 1 | 6 | 52.33% |
| QLD250117C00067000 | 2024-04-19 12:19PM EDT | 67.00 | 16.74 | 24.30 | 28.10 | 0.00 | - | 1 | 15 | 56.27% |
| QLD250117C00068000 | 2024-01-18 11:58AM EDT | 68.00 | 17.22 | 19.50 | 24.40 | 0.00 | - | 3 | 4 | 40.64% |
| QLD250117C00069000 | 2024-01-18 11:49AM EDT | 69.00 | 17.30 | 19.10 | 23.90 | 0.00 | - | 1 | 4 | 41.91% |
| QLD250117C00070000 | 2024-05-07 3:58PM EDT | 70.00 | 21.38 | 21.70 | 26.40 | 0.00 | - | 185 | 461 | 57.23% |
| QLD250117C00072000 | 2024-01-22 10:30AM EDT | 72.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QLD250117C00073000 | 2024-02-28 1:50PM EDT | 73.00 | 19.78 | 21.10 | 22.50 | 0.00 | - | 20 | 30 | 48.07% |
| QLD250117C00074000 | 2023-12-13 4:12PM EDT | 74.00 | 10.60 | 12.10 | 13.50 | 0.00 | - | 3 | 11 | 0.00% |
| QLD250117C00075000 | 2024-05-07 11:43AM EDT | 75.00 | 18.00 | 19.60 | 20.50 | 0.00 | - | 70 | 224 | 44.78% |
| QLD250117C00076000 | 2024-04-19 12:07PM EDT | 76.00 | 12.40 | 19.00 | 19.80 | 0.00 | - | 2 | 42 | 44.40% |
| QLD250117C00077000 | 2024-04-24 1:38PM EDT | 77.00 | 13.37 | 18.00 | 19.20 | 0.00 | - | 1 | 9 | 44.39% |
| QLD250117C00078000 | 2024-04-25 10:08AM EDT | 78.00 | 11.30 | 17.40 | 18.40 | 0.00 | - | 1 | 18 | 43.53% |
| QLD250117C00079000 | 2024-05-16 11:25AM EDT | 79.00 | 18.27 | 16.30 | 17.70 | 0.00 | - | 25 | 16 | 43.04% |
| QLD250117C00080000 | 2024-05-16 11:25AM EDT | 80.00 | 16.80 | 15.80 | 17.00 | -0.97 | -5.46% | 2 | 618 | 42.51% |
| QLD250117C00082000 | 2024-04-22 9:41AM EDT | 82.00 | 9.00 | 14.10 | 15.70 | 0.00 | - | 1 | 13 | 41.71% |
| QLD250117C00083000 | 2024-05-13 10:04AM EDT | 83.00 | 12.70 | 13.60 | 15.10 | 0.00 | - | 4 | 10 | 41.44% |
| QLD250117C00084000 | 2024-05-15 10:18AM EDT | 84.00 | 13.30 | 13.20 | 14.50 | 0.00 | - | 1 | 16 | 41.13% |
| QLD250117C00085000 | 2024-05-16 11:21AM EDT | 85.00 | 14.57 | 12.60 | 13.80 | 0.00 | - | 20 | 280 | 40.41% |
| QLD250117C00090000 | 2024-05-17 3:02PM EDT | 90.00 | 10.59 | 10.10 | 11.10 | +0.09 | +0.86% | 2 | 1,016 | 39.03% |
| QLD250117C00092000 | 2024-05-16 2:19PM EDT | 92.00 | 10.28 | 9.00 | 10.10 | 0.00 | - | 3 | 11 | 38.45% |
| QLD250117C00095000 | 2024-05-16 12:59PM EDT | 95.00 | 9.26 | 7.90 | 8.80 | 0.00 | - | 30 | 273 | 37.93% |
| QLD250117C00100000 | 2024-05-17 12:56PM EDT | 100.00 | 6.79 | 6.10 | 7.20 | -0.01 | -0.15% | 41 | 203 | 38.16% |
| QLD250117C00105000 | 2024-05-17 10:40AM EDT | 105.00 | 5.50 | 4.60 | 5.50 | +0.20 | +3.77% | 30 | 139 | 37.00% |
| QLD250117C00110000 | 2024-05-17 11:16AM EDT | 110.00 | 3.70 | 3.30 | 4.70 | 0.00 | - | 90 | 30 | 38.26% |
| QLD250117C00115000 | 2024-05-15 2:07PM EDT | 115.00 | 2.75 | 2.15 | 4.60 | 0.00 | - | 23 | 53 | 41.70% |
| QLD250117C00120000 | 2024-04-23 12:16PM EDT | 120.00 | 1.45 | 1.70 | 3.20 | 0.00 | - | 8 | 12 | 39.17% |
| QLD250117C00125000 | 2024-05-01 2:26PM EDT | 125.00 | 0.85 | 0.00 | 3.60 | 0.00 | - | 3 | 12 | 44.10% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD250117P00020000 | 2024-05-14 9:30AM EDT | 20.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 102.93% |
| QLD250117P00025000 | 2024-04-26 11:58AM EDT | 25.00 | 0.28 | 0.05 | 2.20 | 0.00 | - | 1 | 11 | 104.40% |
| QLD250117P00030000 | 2024-04-16 2:38PM EDT | 30.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 10 | 20 | 90.43% |
| QLD250117P00032000 | 2023-08-16 2:17PM EDT | 32.00 | 2.00 | 1.55 | 1.85 | 0.00 | - | 1 | 7 | 94.87% |
| QLD250117P00035000 | 2024-05-08 2:39PM EDT | 35.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 61.28% |
| QLD250117P00036000 | 2023-11-10 2:50PM EDT | 36.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 95.09% |
| QLD250117P00038000 | 2023-12-19 1:27PM EDT | 38.00 | 1.15 | 0.90 | 1.50 | 0.00 | - | 4 | 4 | 73.83% |
| QLD250117P00039000 | 2024-05-03 10:48AM EDT | 39.00 | 0.83 | 0.00 | 2.45 | 0.00 | - | 50 | 8 | 72.22% |
| QLD250117P00040000 | 2024-04-29 11:39AM EDT | 40.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 1 | 92 | 70.31% |
| QLD250117P00041000 | 2023-07-13 1:05PM EDT | 41.00 | 2.95 | 3.30 | 4.20 | 0.00 | - | 5 | 5 | 95.41% |
| QLD250117P00042000 | 2024-05-15 11:12AM EDT | 42.00 | 0.75 | 0.00 | 0.50 | 0.00 | - | 15 | 72 | 54.64% |
| QLD250117P00043000 | 2024-02-07 11:17AM EDT | 43.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 79.18% |
| QLD250117P00044000 | 2023-12-19 10:30AM EDT | 44.00 | 1.45 | 0.85 | 2.05 | 0.00 | - | 1 | 3 | 65.92% |
| QLD250117P00045000 | 2024-05-13 1:45PM EDT | 45.00 | 0.55 | 0.00 | 2.60 | 0.00 | - | 2 | 49 | 62.35% |
| QLD250117P00046000 | 2023-11-14 12:07PM EDT | 46.00 | 3.20 | 0.05 | 4.80 | 0.00 | - | 10 | 16 | 72.49% |
| QLD250117P00047000 | 2023-11-21 12:01PM EDT | 47.00 | 3.13 | 0.35 | 4.00 | 0.00 | - | 1 | 6 | 68.24% |
| QLD250117P00048000 | 2023-11-09 3:08PM EDT | 48.00 | 4.38 | 0.65 | 4.30 | 0.00 | - | 1 | 4 | 69.18% |
| QLD250117P00049000 | 2024-04-22 10:50AM EDT | 49.00 | 1.88 | 0.30 | 1.05 | 0.00 | - | 6 | 43 | 52.88% |
| QLD250117P00050000 | 2024-05-17 10:29AM EDT | 50.00 | 0.65 | 0.40 | 0.80 | -0.68 | -51.13% | 1 | 70 | 48.15% |
| QLD250117P00051000 | 2024-02-12 3:29PM EDT | 51.00 | 2.00 | 0.75 | 2.60 | 0.00 | - | 1 | 6 | 56.62% |
| QLD250117P00052000 | 2023-11-30 11:57AM EDT | 52.00 | 3.80 | 1.00 | 5.90 | 0.00 | - | 1 | 3 | 69.64% |
| QLD250117P00053000 | 2024-01-04 10:48AM EDT | 53.00 | 4.10 | 1.90 | 3.80 | 0.00 | - | 1 | 106 | 63.34% |
| QLD250117P00054000 | 2023-12-22 12:16PM EDT | 54.00 | 3.60 | 0.15 | 2.85 | 0.00 | - | 1 | 8 | 50.34% |
| QLD250117P00055000 | 2024-05-15 11:35AM EDT | 55.00 | 1.53 | 0.00 | 1.70 | 0.00 | - | 1 | 129 | 50.71% |
| QLD250117P00056000 | 2024-05-13 10:28AM EDT | 56.00 | 1.60 | 0.00 | 3.30 | 0.00 | - | 1 | 11 | 61.45% |
| QLD250117P00057000 | 2024-01-19 11:28AM EDT | 57.00 | 3.41 | 0.85 | 5.50 | 0.00 | - | 1 | 3 | 58.90% |
| QLD250117P00058000 | 2024-02-01 12:12PM EDT | 58.00 | 3.70 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 52.72% |
| QLD250117P00059000 | 2024-04-15 12:38PM EDT | 59.00 | 3.00 | 0.00 | 1.90 | 0.00 | - | 4 | 14 | 46.56% |
| QLD250117P00060000 | 2024-04-25 12:03PM EDT | 60.00 | 3.40 | 0.90 | 1.75 | 0.00 | - | 1 | 134 | 43.97% |
| QLD250117P00061000 | 2024-05-01 12:01PM EDT | 61.00 | 3.30 | 0.00 | 3.80 | 0.00 | - | 1 | 17 | 56.27% |
| QLD250117P00062000 | 2024-04-22 10:31AM EDT | 62.00 | 4.30 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 55.23% |
| QLD250117P00063000 | 2024-05-13 1:27PM EDT | 63.00 | 2.40 | 1.70 | 2.10 | 0.00 | - | 3 | 7 | 42.38% |
| QLD250117P00064000 | 2024-03-14 3:42PM EDT | 64.00 | 3.70 | 2.80 | 4.20 | 0.00 | - | 1 | 8 | 53.67% |
| QLD250117P00065000 | 2024-05-15 3:49PM EDT | 65.00 | 2.25 | 1.45 | 2.45 | 0.00 | - | 1 | 118 | 41.90% |
| QLD250117P00066000 | 2024-04-12 11:12AM EDT | 66.00 | 4.00 | 2.60 | 3.20 | 0.00 | - | 1 | 9 | 44.93% |
| QLD250117P00067000 | 2024-04-03 3:15PM EDT | 67.00 | 3.85 | 3.40 | 4.10 | 0.00 | - | 1 | 2 | 48.34% |
| QLD250117P00068000 | 2023-12-05 1:15PM EDT | 68.00 | 9.70 | 6.60 | 9.00 | 0.00 | - | - | 1 | 64.75% |
| QLD250117P00069000 | 2023-11-27 1:24PM EDT | 69.00 | 9.65 | 6.10 | 8.40 | 0.00 | - | - | 2 | 60.36% |
| QLD250117P00070000 | 2024-05-14 1:43PM EDT | 70.00 | 3.50 | 2.80 | 3.30 | 0.00 | - | 2 | 20 | 39.64% |
| QLD250117P00073000 | 2024-05-16 11:13AM EDT | 73.00 | 3.65 | 3.40 | 4.00 | 0.00 | - | 15 | 27 | 38.72% |
| QLD250117P00075000 | 2024-05-10 3:05PM EDT | 75.00 | 4.90 | 3.90 | 4.40 | 0.00 | - | 1 | 14 | 37.56% |
| QLD250117P00077000 | 2024-04-22 9:57AM EDT | 77.00 | 9.62 | 4.40 | 4.90 | 0.00 | - | 1 | 7 | 36.69% |
| QLD250117P00078000 | 2024-01-19 1:27PM EDT | 78.00 | 9.90 | 6.00 | 11.00 | 0.00 | - | 2 | 2 | 59.56% |
| QLD250117P00080000 | 2024-04-15 1:28PM EDT | 80.00 | 8.50 | 5.00 | 5.60 | 0.00 | - | 2 | 79 | 34.86% |
| QLD250117P00081000 | 2024-01-26 10:54AM EDT | 81.00 | 10.20 | 6.20 | 11.00 | 0.00 | - | 1 | 1 | 53.87% |
| QLD250117P00082000 | 2024-04-01 1:14PM EDT | 82.00 | 7.96 | 9.10 | 11.80 | 0.00 | - | - | 1 | 54.98% |
| QLD250117P00085000 | 2024-05-09 11:39AM EDT | 85.00 | 9.00 | 5.80 | 8.20 | 0.00 | - | 1 | 102 | 36.24% |
| QLD250117P00090000 | 2024-03-22 12:54PM EDT | 90.00 | 11.20 | 16.00 | 19.50 | 0.00 | - | 1 | 11 | 60.31% |
| QLD250117P00095000 | 2024-03-08 10:30AM EDT | 95.00 | 13.65 | 13.10 | 16.70 | 0.00 | - | 2 | 2 | 45.98% |
| QLD250117P00100000 | 2024-01-03 3:05PM EDT | 100.00 | 28.50 | 17.90 | 22.40 | 0.00 | - | 6 | 72 | 54.20% |
| QLD250117P00110000 | 2024-04-09 9:34AM EDT | 110.00 | 25.00 | 23.70 | 27.50 | 0.00 | - | - | 1 | 46.69% |
© 2024 Yahoo. Todos os direitos reservados.