Mercado abrirá em 5 h 46 min
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,91 +0,19 (+0,24%) OURO
2.341,00 +6,50 (+0,28%) Bitcoin USD
68.391,57 -727,52 (-1,05%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116C00030000 | 2024-05-24 1:05PM EDT | 30.00 | 63.60 | 60.50 | 65.50 | +2.60 | +4.26% | 1 | 49 | 59.86% |
| QLD260116C00035000 | 2024-04-15 11:03AM EDT | 35.00 | 53.00 | 53.00 | 58.00 | 0.00 | - | 2 | 22 | 52.32% |
| QLD260116C00040000 | 2024-04-17 3:29PM EDT | 40.00 | 44.43 | 49.50 | 54.50 | 0.00 | - | 2 | 4 | 57.19% |
| QLD260116C00045000 | 2023-10-26 9:53AM EDT | 45.00 | 21.00 | 28.50 | 33.50 | 0.00 | - | - | 0 | 0.00% |
| QLD260116C00050000 | 2024-03-27 1:40PM EDT | 50.00 | 43.50 | 35.50 | 39.80 | 0.00 | - | 5 | 5 | 0.00% |
| QLD260116C00052000 | 2024-04-04 3:42PM EDT | 52.00 | 39.50 | 34.50 | 39.50 | 0.00 | - | 2 | 2 | 0.00% |
| QLD260116C00054000 | 2023-10-31 12:14PM EDT | 54.00 | 16.50 | 22.50 | 27.50 | 0.00 | - | 4 | 4 | 0.00% |
| QLD260116C00055000 | 2023-10-30 10:25AM EDT | 55.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00057000 | 2023-09-26 3:54PM EDT | 57.00 | 16.94 | 12.10 | 15.40 | 0.00 | - | 1 | 5 | 0.00% |
| QLD260116C00058000 | 2023-10-26 9:30AM EDT | 58.00 | 15.00 | 20.50 | 25.40 | 0.00 | - | 3 | 0 | 0.00% |
| QLD260116C00059000 | 2024-03-01 4:50PM EDT | 59.00 | 35.30 | 34.00 | 38.70 | 0.00 | - | 3 | 0 | 47.35% |
| QLD260116C00060000 | 2024-04-16 9:37AM EDT | 60.00 | 31.50 | 34.50 | 39.50 | 0.00 | - | 2 | 4 | 52.41% |
| QLD260116C00061000 | 2023-10-23 3:58PM EDT | 61.00 | 14.80 | 19.00 | 24.00 | 0.00 | - | - | 2 | 0.00% |
| QLD260116C00062000 | 2023-10-30 3:22PM EDT | 62.00 | 14.10 | 18.50 | 23.50 | 0.00 | - | 8 | 38 | 0.00% |
| QLD260116C00063000 | 2023-10-13 9:42AM EDT | 63.00 | 19.50 | 16.00 | 19.00 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00064000 | 2024-01-12 4:37PM EDT | 64.00 | 23.95 | 30.20 | 34.00 | 0.00 | - | - | 12 | 42.48% |
| QLD260116C00065000 | 2023-09-14 9:33AM EDT | 65.00 | 18.28 | 13.50 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| QLD260116C00068000 | 2023-11-15 11:05AM EDT | 68.00 | 20.00 | 19.00 | 24.00 | 0.00 | - | - | 1 | 13.48% |
| QLD260116C00070000 | 2024-04-17 12:21PM EDT | 70.00 | 25.90 | 28.90 | 32.00 | 0.00 | - | 300 | 133 | 47.37% |
| QLD260116C00071000 | 2024-05-23 9:59AM EDT | 71.00 | 30.00 | 28.50 | 33.50 | 0.00 | - | 1 | 2 | 53.04% |
| QLD260116C00072000 | 2024-01-02 4:48PM EDT | 72.00 | 18.50 | 19.50 | 24.20 | 0.00 | - | - | 2 | 28.39% |
| QLD260116C00073000 | 2024-04-25 1:40PM EDT | 73.00 | 21.15 | 27.50 | 31.90 | 0.00 | - | - | 2 | 51.47% |
| QLD260116C00074000 | 2024-05-23 9:54AM EDT | 74.00 | 29.30 | 27.00 | 31.20 | 0.00 | - | 1 | 3 | 50.95% |
| QLD260116C00075000 | 2024-03-27 10:19AM EDT | 75.00 | 26.00 | 19.80 | 23.90 | 0.00 | - | 1 | 48 | 33.04% |
| QLD260116C00076000 | 2024-01-26 11:52AM EDT | 76.00 | 21.14 | 22.70 | 25.90 | 0.00 | - | 1 | 1 | 39.83% |
| QLD260116C00077000 | 2024-04-22 12:28PM EDT | 77.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD260116C00080000 | 2024-05-22 2:03PM EDT | 80.00 | 24.60 | 23.30 | 26.30 | 0.00 | - | 10 | 653 | 45.94% |
| QLD260116C00081000 | 2024-01-30 3:22PM EDT | 81.00 | 19.80 | 19.50 | 24.50 | 0.00 | - | - | 53 | 42.73% |
| QLD260116C00082000 | 2024-04-30 10:46AM EDT | 82.00 | 20.50 | 22.10 | 25.20 | 0.00 | - | 2 | 27 | 45.54% |
| QLD260116C00084000 | 2024-02-21 2:40PM EDT | 84.00 | 16.48 | 20.50 | 25.00 | 0.00 | - | - | 1 | 47.21% |
| QLD260116C00085000 | 2024-05-23 3:21PM EDT | 85.00 | 20.67 | 20.80 | 23.40 | 0.00 | - | 5 | 40 | 44.48% |
| QLD260116C00090000 | 2024-05-20 10:03AM EDT | 90.00 | 19.90 | 18.30 | 21.20 | 0.00 | - | 10 | 103 | 44.26% |
| QLD260116C00095000 | 2024-05-22 11:08AM EDT | 95.00 | 17.26 | 16.30 | 18.80 | 0.00 | - | 1 | 33 | 43.21% |
| QLD260116C00100000 | 2024-05-24 11:23AM EDT | 100.00 | 16.10 | 14.10 | 16.50 | +1.20 | +8.05% | 10 | 9 | 42.02% |
| QLD260116C00105000 | 2024-05-13 2:27PM EDT | 105.00 | 11.03 | 11.60 | 14.60 | 0.00 | - | 1 | 76 | 41.36% |
| QLD260116C00110000 | 2024-05-16 2:19PM EDT | 110.00 | 10.88 | 10.60 | 13.00 | 0.00 | - | 3 | 12 | 41.00% |
| QLD260116C00115000 | 2024-05-20 9:38AM EDT | 115.00 | 9.35 | 7.60 | 11.30 | 0.00 | - | 2 | 27 | 40.11% |
| QLD260116C00120000 | 2024-05-23 10:27AM EDT | 120.00 | 6.74 | 6.80 | 9.90 | 0.00 | - | 1 | 3 | 39.57% |
| QLD260116C00125000 | 2024-05-03 10:48AM EDT | 125.00 | 5.95 | 6.30 | 8.80 | 0.00 | - | 10 | 16 | 39.40% |
| QLD260116C00130000 | 2024-04-15 12:11PM EDT | 130.00 | 5.20 | 5.30 | 8.10 | 0.00 | - | 2 | 4 | 39.91% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD260116P00030000 | 2023-10-13 12:52PM EDT | 30.00 | 2.79 | 1.55 | 2.95 | 0.00 | - | 5 | 8 | 70.06% |
| QLD260116P00035000 | 2024-01-04 2:46PM EDT | 35.00 | 0.65 | 1.25 | 2.35 | 0.00 | - | 5 | 7 | 57.62% |
| QLD260116P00040000 | 2024-01-31 4:58PM EDT | 40.00 | 2.00 | 0.05 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| QLD260116P00045000 | 2023-09-28 1:39PM EDT | 45.00 | 6.84 | 5.50 | 10.50 | 0.00 | - | 8 | 4 | 76.33% |
| QLD260116P00050000 | 2024-05-06 3:56PM EDT | 50.00 | 3.60 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 55.19% |
| QLD260116P00055000 | 2024-01-25 11:37AM EDT | 55.00 | 4.40 | 2.60 | 7.20 | 0.00 | - | 6 | 42 | 57.24% |
| QLD260116P00057000 | 2024-05-01 10:05AM EDT | 57.00 | 6.20 | 1.55 | 6.50 | 0.00 | - | 2 | 3 | 51.95% |
| QLD260116P00058000 | 2023-12-04 11:46AM EDT | 58.00 | 9.90 | 6.10 | 11.00 | 0.00 | - | 3 | 0 | 57.92% |
| QLD260116P00060000 | 2024-04-15 11:06AM EDT | 60.00 | 5.70 | 3.40 | 5.70 | 0.00 | - | 2 | 4 | 45.33% |
| QLD260116P00065000 | 2024-05-24 11:14AM EDT | 65.00 | 5.60 | 5.50 | 6.50 | 0.00 | - | 1 | 10 | 42.21% |
| QLD260116P00070000 | 2024-01-22 10:46AM EDT | 70.00 | 10.10 | 7.60 | 12.10 | 0.00 | - | - | 4 | 52.62% |
| QLD260116P00074000 | 2024-04-24 12:46PM EDT | 74.00 | 11.99 | 5.50 | 10.50 | 0.00 | - | - | 1 | 43.19% |
| QLD260116P00075000 | 2024-03-05 10:31AM EDT | 75.00 | 10.00 | 8.80 | 11.50 | 0.00 | - | 1 | 33 | 44.61% |
| QLD260116P00077000 | 2024-04-22 9:30AM EDT | 77.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 30 | 3.13% |
| QLD260116P00080000 | 2023-10-03 12:08PM EDT | 80.00 | 25.50 | 21.50 | 26.40 | 0.00 | - | - | 2 | 69.41% |
| QLD260116P00085000 | 2023-10-03 11:22AM EDT | 85.00 | 29.10 | 25.00 | 29.90 | 0.00 | - | - | 2 | 70.30% |
| QLD260116P00090000 | 2024-01-25 11:39AM EDT | 90.00 | 18.00 | 14.50 | 19.50 | 0.00 | - | 5 | 5 | 44.43% |
| QLD260116P00095000 | 2024-04-03 11:12AM EDT | 95.00 | 19.63 | 18.70 | 21.60 | 0.00 | - | 1 | 29 | 42.28% |
| QLD260116P00100000 | 2023-12-06 4:26PM EDT | 100.00 | 34.00 | 29.00 | 34.00 | 0.00 | - | 5 | 5 | 56.71% |
| QLD260116P00105000 | 2024-05-16 11:21AM EDT | 105.00 | 22.07 | 19.00 | 23.40 | 0.00 | - | - | 5 | 31.92% |
| QLD260116P00110000 | 2024-02-05 12:33PM EDT | 110.00 | 31.40 | 26.50 | 31.50 | 0.00 | - | 1 | 4 | 41.60% |
| QLD260116P00130000 | 2024-04-12 11:02AM EDT | 130.00 | 45.00 | 42.00 | 47.00 | 0.00 | - | 2 | 0 | 41.48% |
© 2024 Yahoo. Todos os direitos reservados.