Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.880,97 -595,73 (-0,94%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00006000 | 2024-04-15 2:12PM EDT | 6.00 | 5.45 | 5.05 | 5.80 | 0.00 | - | 1 | 1 | 442.19% |
| SQQQ240503C00007000 | 2024-04-09 10:53AM EDT | 7.00 | 3.95 | 3.70 | 5.70 | 0.00 | - | 1 | 0 | 321.88% |
| SQQQ240503C00007500 | 2024-04-26 11:03AM EDT | 7.50 | 3.87 | 3.05 | 4.95 | -0.28 | -6.75% | 20 | 0 | 199.22% |
| SQQQ240503C00008000 | 2024-04-22 9:50AM EDT | 8.00 | 3.60 | 2.62 | 5.00 | 0.00 | - | 20 | 18 | 287.50% |
| SQQQ240503C00008500 | 2024-04-19 1:39PM EDT | 8.50 | 3.65 | 2.27 | 3.75 | 0.00 | - | 5 | 8 | 154.69% |
| SQQQ240503C00009000 | 2024-04-26 3:28PM EDT | 9.00 | 2.33 | 2.08 | 2.85 | -0.42 | -15.27% | 11 | 178 | 107.81% |
| SQQQ240503C00009500 | 2024-04-26 3:47PM EDT | 9.50 | 1.92 | 1.58 | 2.30 | -0.63 | -24.71% | 1,530 | 130 | 68.75% |
| SQQQ240503C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 1.45 | 1.43 | 1.55 | -0.51 | -26.02% | 946 | 4,252 | 78.13% |
| SQQQ240503C00010500 | 2024-04-26 3:57PM EDT | 10.50 | 0.97 | 0.97 | 1.13 | -0.58 | -37.42% | 1,039 | 2,188 | 71.88% |
| SQQQ240503C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.60 | 0.60 | 0.61 | -0.51 | -45.95% | 12,119 | 3,117 | 56.25% |
| SQQQ240503C00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.34 | 0.34 | 0.35 | -0.41 | -54.67% | 12,004 | 5,186 | 59.77% |
| SQQQ240503C00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.18 | 0.18 | 0.19 | -0.31 | -63.27% | 23,792 | 10,364 | 63.28% |
| SQQQ240503C00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.10 | 0.10 | 0.11 | -0.21 | -67.74% | 24,010 | 8,990 | 68.36% |
| SQQQ240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 13,046 | 12,332 | 71.48% |
| SQQQ240503C00013500 | 2024-04-26 3:54PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 1,544 | 2,532 | 77.34% |
| SQQQ240503C00014000 | 2024-04-26 3:57PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 461 | 3,138 | 84.38% |
| SQQQ240503C00014500 | 2024-04-26 3:17PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 420 | 2,093 | 87.50% |
| SQQQ240503C00015000 | 2024-04-26 2:00PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 610 | 2,310 | 98.44% |
| SQQQ240503C00015500 | 2024-04-26 1:46PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 54 | 344 | 107.81% |
| SQQQ240503C00016000 | 2024-04-26 2:39PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 485 | 100.00% |
| SQQQ240503C00016500 | 2024-04-26 12:37PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 361 | 106.25% |
| SQQQ240503C00017000 | 2024-04-26 9:41AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 745 | 118.75% |
| SQQQ240503C00018000 | 2024-04-26 2:26PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 312 | 131.25% |
| SQQQ240503C00019000 | 2024-04-25 3:42PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 489 | 143.75% |
| SQQQ240503C00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 603 | 156.25% |
| SQQQ240503C00021000 | 2024-04-23 9:51AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 168.75% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00005000 | 2024-04-26 2:05PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 1 | 237.50% |
| SQQQ240503P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3 | 212.50% |
| SQQQ240503P00007000 | 2024-04-26 9:30AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 150.00% |
| SQQQ240503P00007500 | 2024-04-12 10:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| SQQQ240503P00008000 | 2024-04-10 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 112.50% |
| SQQQ240503P00008500 | 2024-04-17 12:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 19 | 93.75% |
| SQQQ240503P00009000 | 2024-04-26 12:55PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 78.13% |
| SQQQ240503P00009500 | 2024-04-26 3:48PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 488 | 62.50% |
| SQQQ240503P00010000 | 2024-04-26 3:58PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,525 | 1,496 | 56.25% |
| SQQQ240503P00010500 | 2024-04-26 3:59PM EDT | 10.50 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 2,041 | 1,796 | 54.69% |
| SQQQ240503P00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.17 | 0.16 | 0.17 | +0.07 | +70.00% | 8,068 | 5,489 | 54.30% |
| SQQQ240503P00011500 | 2024-04-26 3:59PM EDT | 11.50 | 0.39 | 0.39 | 0.41 | +0.15 | +62.50% | 6,615 | 3,093 | 57.42% |
| SQQQ240503P00012000 | 2024-04-26 3:59PM EDT | 12.00 | 0.76 | 0.73 | 0.75 | +0.29 | +61.70% | 3,591 | 4,619 | 60.55% |
| SQQQ240503P00012500 | 2024-04-26 3:53PM EDT | 12.50 | 1.18 | 1.14 | 1.17 | +0.40 | +51.28% | 574 | 1,814 | 63.67% |
| SQQQ240503P00013000 | 2024-04-26 3:39PM EDT | 13.00 | 1.70 | 1.45 | 1.85 | +0.56 | +49.12% | 144 | 804 | 79.69% |
| SQQQ240503P00013500 | 2024-04-26 3:59PM EDT | 13.50 | 2.09 | 1.90 | 2.19 | +0.44 | +26.67% | 180 | 510 | 107.03% |
| SQQQ240503P00014000 | 2024-04-26 9:35AM EDT | 14.00 | 2.33 | 2.36 | 2.96 | +0.65 | +38.69% | 2 | 86 | 112.50% |
| SQQQ240503P00014500 | 2024-04-26 2:38PM EDT | 14.50 | 3.05 | 2.81 | 3.75 | +1.10 | +56.41% | 2 | 2 | 160.94% |
| SQQQ240503P00015000 | 2024-04-26 9:44AM EDT | 15.00 | 3.30 | 2.87 | 4.15 | +0.06 | +1.85% | 1 | 32 | 254.69% |
| SQQQ240503P00015500 | 2024-04-26 2:20PM EDT | 15.50 | 4.08 | 4.00 | 4.90 | +0.83 | +25.54% | 51 | 8 | 229.69% |
© 2024 Yahoo. Todos os direitos reservados.