Mercado fechará em 1 h 46 min
BOVESPA
124.273,88 -31,69 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.232,84 -180,28 (-0,33%) PETROLEO CRU
78,66 +0,94 (+1,21%) OURO
2.355,90 +21,40 (+0,92%) Bitcoin USD
70.108,00 +1.386,37 (+2,02%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00065000 | 2024-05-16 10:15AM EDT | 65.00 | 25.31 | 26.70 | 27.80 | 0.00 | - | - | 3 | 85.06% |
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 20.80 | 22.00 | 0.00 | - | - | 1 | 71.58% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 17.60 | 18.10 | 0.00 | - | - | 5 | 0.00% |
| QLD240621C00073000 | 2024-04-29 1:33PM EDT | 73.00 | 11.39 | 18.00 | 19.90 | 0.00 | - | 3 | 10 | 77.39% |
| QLD240621C00075000 | 2024-05-16 9:30AM EDT | 75.00 | 15.34 | 16.90 | 17.40 | 0.00 | - | 1 | 3 | 52.49% |
| QLD240621C00076000 | 2024-05-17 12:55PM EDT | 76.00 | 13.98 | 15.00 | 17.00 | 0.00 | - | 4 | 14 | 69.34% |
| QLD240621C00077000 | 2024-04-30 12:49PM EDT | 77.00 | 6.70 | 14.00 | 15.50 | 0.00 | - | 1 | 13 | 55.91% |
| QLD240621C00078000 | 2024-04-29 3:02PM EDT | 78.00 | 7.10 | 13.00 | 14.60 | 0.00 | - | 2 | 8 | 55.01% |
| QLD240621C00079000 | 2024-05-14 3:12PM EDT | 79.00 | 9.45 | 12.00 | 15.00 | 0.00 | - | 4 | 9 | 75.05% |
| QLD240621C00080000 | 2024-05-20 10:59AM EDT | 80.00 | 11.20 | 11.00 | 13.80 | 0.00 | - | 1 | 72 | 68.36% |
| QLD240621C00081000 | 2024-05-24 11:20AM EDT | 81.00 | 11.77 | 10.20 | 12.70 | +2.20 | +22.99% | 2 | 16 | 63.21% |
| QLD240621C00082000 | 2024-05-17 11:29AM EDT | 82.00 | 8.75 | 9.00 | 10.90 | 0.00 | - | 4 | 58 | 47.66% |
| QLD240621C00083000 | 2024-05-20 3:49PM EDT | 83.00 | 8.60 | 9.20 | 10.90 | 0.00 | - | 6 | 84 | 58.50% |
| QLD240621C00084000 | 2024-05-17 12:33PM EDT | 84.00 | 6.95 | 7.10 | 9.20 | 0.00 | - | 4 | 26 | 45.34% |
| QLD240621C00085000 | 2024-05-24 2:08PM EDT | 85.00 | 8.21 | 7.60 | 8.00 | +0.45 | +5.80% | 42 | 108 | 39.06% |
| QLD240621C00086000 | 2024-05-24 11:00AM EDT | 86.00 | 6.90 | 6.80 | 7.60 | +0.80 | +13.11% | 1 | 57 | 43.26% |
| QLD240621C00087000 | 2024-05-23 12:36PM EDT | 87.00 | 6.56 | 6.00 | 6.20 | 0.00 | - | 57 | 146 | 34.55% |
| QLD240621C00088000 | 2024-05-20 2:19PM EDT | 88.00 | 4.67 | 5.20 | 6.70 | 0.00 | - | 9 | 36 | 47.85% |
| QLD240621C00089000 | 2024-05-24 2:09PM EDT | 89.00 | 5.00 | 4.50 | 4.70 | +1.45 | +40.85% | 2 | 25 | 32.52% |
| QLD240621C00090000 | 2024-05-24 12:53PM EDT | 90.00 | 4.10 | 3.80 | 4.00 | +1.31 | +46.95% | 8 | 325 | 31.42% |
| QLD240621C00091000 | 2024-05-24 3:59PM EDT | 91.00 | 3.27 | 3.20 | 3.40 | +0.97 | +42.17% | 35 | 174 | 30.88% |
| QLD240621C00092000 | 2024-05-24 2:59PM EDT | 92.00 | 2.70 | 2.60 | 2.80 | +0.90 | +50.00% | 38 | 115 | 29.83% |
| QLD240621C00093000 | 2024-05-24 2:27PM EDT | 93.00 | 2.30 | 2.05 | 2.20 | -0.05 | -2.13% | 28 | 228 | 28.22% |
| QLD240621C00094000 | 2024-05-24 2:01PM EDT | 94.00 | 1.85 | 1.65 | 2.75 | -0.10 | -5.13% | 7 | 53 | 38.09% |
| QLD240621C00095000 | 2024-05-24 3:02PM EDT | 95.00 | 1.25 | 1.25 | 1.60 | +0.40 | +47.06% | 53 | 1,293 | 29.59% |
| QLD240621C00100000 | 2024-05-24 2:11PM EDT | 100.00 | 0.35 | 0.25 | 0.35 | +0.13 | +59.09% | 50 | 378 | 26.12% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621P00045000 | 2024-05-08 11:56AM EDT | 45.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 200 | 102.34% |
| QLD240621P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 1 | 104.00% |
| QLD240621P00060000 | 2024-05-15 2:15PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 223 | 76.17% |
| QLD240621P00065000 | 2024-05-15 1:13PM EDT | 65.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 4 | 6 | 76.76% |
| QLD240621P00070000 | 2024-05-23 2:06PM EDT | 70.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 8 | 19 | 61.62% |
| QLD240621P00071000 | 2024-05-15 9:38AM EDT | 71.00 | 0.26 | 0.05 | 0.50 | 0.00 | - | 3 | 5 | 58.98% |
| QLD240621P00072000 | 2024-05-13 3:53PM EDT | 72.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 604 | 56.35% |
| QLD240621P00073000 | 2024-05-20 1:34PM EDT | 73.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 54.69% |
| QLD240621P00074000 | 2024-05-15 1:32PM EDT | 74.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 4 | 11 | 53.03% |
| QLD240621P00075000 | 2024-05-21 11:38AM EDT | 75.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 102 | 49.41% |
| QLD240621P00076000 | 2024-05-15 11:54AM EDT | 76.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 16 | 46.83% |
| QLD240621P00077000 | 2024-05-20 1:24PM EDT | 77.00 | 0.32 | 0.20 | 0.30 | 0.00 | - | 4 | 22 | 44.24% |
| QLD240621P00078000 | 2024-05-24 10:42AM EDT | 78.00 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 4 | 24 | 43.21% |
| QLD240621P00079000 | 2024-05-20 1:35PM EDT | 79.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 7 | 41.94% |
| QLD240621P00080000 | 2024-05-23 3:53PM EDT | 80.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 6 | 89 | 40.48% |
| QLD240621P00081000 | 2024-05-23 9:37AM EDT | 81.00 | 0.36 | 0.40 | 0.50 | 0.00 | - | 1 | 19 | 38.92% |
| QLD240621P00082000 | 2024-05-23 9:41AM EDT | 82.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 7 | 89 | 37.13% |
| QLD240621P00083000 | 2024-05-23 2:32PM EDT | 83.00 | 0.95 | 0.55 | 0.65 | 0.00 | - | 1 | 58 | 36.18% |
| QLD240621P00084000 | 2024-05-23 9:44AM EDT | 84.00 | 0.77 | 0.65 | 0.75 | +0.18 | +30.51% | 6 | 51 | 34.91% |
| QLD240621P00085000 | 2024-05-23 3:39PM EDT | 85.00 | 0.80 | 0.75 | 0.85 | -0.45 | -36.00% | 12 | 118 | 33.37% |
| QLD240621P00086000 | 2024-05-24 2:22PM EDT | 86.00 | 0.90 | 0.90 | 1.00 | -0.15 | -14.29% | 1 | 17 | 32.30% |
| QLD240621P00087000 | 2024-05-24 2:39PM EDT | 87.00 | 1.10 | 1.05 | 1.20 | -0.19 | -14.73% | 7 | 39 | 31.52% |
| QLD240621P00088000 | 2024-05-24 11:11AM EDT | 88.00 | 1.28 | 0.55 | 1.40 | -0.92 | -41.82% | 2 | 65 | 30.32% |
| QLD240621P00089000 | 2024-05-23 2:31PM EDT | 89.00 | 2.50 | 1.55 | 1.65 | 0.00 | - | 2 | 216 | 29.30% |
| QLD240621P00090000 | 2024-05-24 11:55AM EDT | 90.00 | 1.84 | 1.85 | 2.95 | +0.12 | +6.98% | 27 | 37 | 38.93% |
| QLD240621P00091000 | 2024-05-24 1:03PM EDT | 91.00 | 2.20 | 2.20 | 2.35 | 0.00 | - | 6 | 5 | 27.89% |
| QLD240621P00092000 | 2024-05-24 2:22PM EDT | 92.00 | 2.59 | 2.60 | 2.75 | -1.41 | -35.25% | 3 | 23 | 26.88% |
| QLD240621P00093000 | 2024-05-20 9:36AM EDT | 93.00 | 4.50 | 3.10 | 3.30 | 0.00 | - | 1 | 14 | 26.78% |
| QLD240621P00094000 | 2024-05-20 10:51AM EDT | 94.00 | 4.80 | 3.60 | 3.80 | 0.00 | - | 9 | 21 | 25.53% |
| QLD240621P00095000 | 2024-05-22 11:55AM EDT | 95.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 5 | 17 | 26.91% |
| QLD240621P00100000 | 2024-05-27 12:10AM EDT | 100.00 | 10.50 | 7.50 | 9.90 | 0.00 | - | - | 100 | 45.80% |
© 2024 Yahoo. Todos os direitos reservados.