Mercado abrirá em 7 h 44 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,90 +0,33 (+0,39%) OURO
2.348,10 +5,60 (+0,24%) Bitcoin USD
64.133,31 -13,29 (-0,02%)
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 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 | 2024-04-05 2:03PM EDT | 60.00 | 26.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517C00070000 | 2024-04-25 9:40AM EDT | 70.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QLD240517C00075000 | 2024-04-24 9:47AM EDT | 75.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517C00076000 | 2024-04-25 1:20PM EDT | 76.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD240517C00077000 | 2024-04-25 9:42AM EDT | 77.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD240517C00078000 | 2024-04-25 12:21PM EDT | 78.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517C00079000 | 2024-04-25 12:57PM EDT | 79.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240517C00080000 | 2024-04-25 3:40PM EDT | 80.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| QLD240517C00081000 | 2024-04-24 3:43PM EDT | 81.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QLD240517C00082000 | 2024-04-25 3:51PM EDT | 82.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QLD240517C00083000 | 2024-04-25 12:55PM EDT | 83.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QLD240517C00084000 | 2024-04-25 10:18AM EDT | 84.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD240517C00085000 | 2024-04-25 3:51PM EDT | 85.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QLD240517C00086000 | 2024-04-25 10:55AM EDT | 86.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD240517C00087000 | 2024-04-25 3:57PM EDT | 87.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QLD240517C00088000 | 2024-04-25 3:37PM EDT | 88.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QLD240517C00089000 | 2024-04-25 11:19AM EDT | 89.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240517C00090000 | 2024-04-25 1:53PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240517C00091000 | 2024-04-25 3:20PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QLD240517C00092000 | 2024-04-24 10:15AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QLD240517C00093000 | 2024-04-25 11:59AM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QLD240517C00094000 | 2024-04-23 1:09PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD240517P00055000 | 2024-04-25 9:54AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QLD240517P00060000 | 2024-04-25 2:43PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD240517P00065000 | 2024-04-23 1:55PM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| QLD240517P00070000 | 2024-04-25 3:58PM EDT | 70.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QLD240517P00075000 | 2024-04-25 3:35PM EDT | 75.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| QLD240517P00076000 | 2024-04-25 11:51AM EDT | 76.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QLD240517P00077000 | 2024-04-25 11:54AM EDT | 77.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QLD240517P00078000 | 2024-04-25 2:18PM EDT | 78.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| QLD240517P00079000 | 2024-04-24 1:01PM EDT | 79.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QLD240517P00080000 | 2024-04-25 12:23PM EDT | 80.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240517P00081000 | 2024-04-25 3:28PM EDT | 81.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00082000 | 2024-04-24 11:44AM EDT | 82.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240517P00083000 | 2024-04-24 9:30AM EDT | 83.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD240517P00084000 | 2024-04-22 2:39PM EDT | 84.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QLD240517P00085000 | 2024-04-24 3:58PM EDT | 85.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD240517P00087000 | 2024-04-17 3:40PM EDT | 87.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD240517P00090000 | 2024-04-22 10:55AM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.