Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,17 -2,76 (-3,37%) OURO
2.330,70 +27,80 (+1,21%) Bitcoin USD
57.447,93 -2.514,96 (-4,19%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-04-30 11:37AM EDT | 5.00 | 6.25 | 6.85 | 7.60 | 0.00 | - | 3 | 4 | 212.50% |
| SQQQ240510C00006000 | 2024-04-24 3:23PM EDT | 6.00 | 6.10 | 5.00 | 6.70 | +0.30 | +5.17% | 1 | 3 | 427.34% |
| SQQQ240510C00006500 | 2024-04-26 11:34AM EDT | 6.50 | 4.98 | 4.85 | 6.20 | 0.00 | - | 5 | 5 | 389.06% |
| SQQQ240510C00007000 | 2024-04-15 1:19PM EDT | 7.00 | 4.15 | 4.85 | 7.00 | 0.00 | - | 1 | 1 | 410.55% |
| SQQQ240510C00008000 | 2024-05-01 3:04PM EDT | 8.00 | 3.40 | 3.60 | 6.00 | -0.85 | -20.00% | 2 | 4 | 311.72% |
| SQQQ240510C00008500 | 2024-05-01 2:36PM EDT | 8.50 | 3.50 | 3.35 | 4.10 | +0.10 | +2.94% | 2 | 1 | 93.75% |
| SQQQ240510C00009000 | 2024-05-01 12:46PM EDT | 9.00 | 3.20 | 2.65 | 4.95 | +0.60 | +23.08% | 270 | 251 | 251.56% |
| SQQQ240510C00009500 | 2024-05-01 3:57PM EDT | 9.50 | 2.32 | 2.30 | 3.25 | +0.22 | +10.48% | 16 | 67 | 102.34% |
| SQQQ240510C00010000 | 2024-05-01 3:58PM EDT | 10.00 | 2.20 | 1.86 | 2.30 | +0.30 | +15.79% | 1,621 | 608 | 93.75% |
| SQQQ240510C00010500 | 2024-05-01 3:04PM EDT | 10.50 | 1.54 | 1.49 | 2.13 | +0.04 | +2.67% | 187 | 1,146 | 78.91% |
| SQQQ240510C00011000 | 2024-05-01 3:58PM EDT | 11.00 | 1.27 | 1.06 | 1.35 | +0.20 | +18.69% | 2,555 | 2,607 | 69.53% |
| SQQQ240510C00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.89 | 0.68 | 0.90 | +0.14 | +18.67% | 4,365 | 4,971 | 57.81% |
| SQQQ240510C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.57 | 0.57 | 0.59 | +0.08 | +16.33% | 18,207 | 12,182 | 57.81% |
| SQQQ240510C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.35 | 0.35 | 0.36 | +0.05 | +16.67% | 12,314 | 9,254 | 58.98% |
| SQQQ240510C00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 7,223 | 29,647 | 60.16% |
| SQQQ240510C00013500 | 2024-05-01 3:55PM EDT | 13.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1,837 | 1,661 | 62.89% |
| SQQQ240510C00014000 | 2024-05-01 3:59PM EDT | 14.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 943 | 2,203 | 64.06% |
| SQQQ240510C00014500 | 2024-05-01 3:58PM EDT | 14.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 582 | 295 | 68.75% |
| SQQQ240510C00015000 | 2024-05-01 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 852 | 72.66% |
| SQQQ240510C00015500 | 2024-05-01 3:55PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 131 | 107 | 79.69% |
| SQQQ240510C00016000 | 2024-05-01 3:08PM EDT | 16.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 251 | 268 | 84.38% |
| SQQQ240510C00016500 | 2024-05-01 2:58PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 17 | 12 | 82.81% |
| SQQQ240510C00017000 | 2024-05-01 3:46PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 63 | 90.63% |
| SQQQ240510C00017500 | 2024-05-01 12:46PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 27 | 96.88% |
| SQQQ240510C00018000 | 2024-05-01 12:44PM EDT | 18.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 3 | 260 | 155.47% |
| SQQQ240510C00019000 | 2024-05-01 11:26AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 99 | 106.25% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 130 | 115.63% |
| SQQQ240510C00021000 | 2024-05-01 3:10PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,900 | 3 | 125.00% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510P00005000 | 2024-05-01 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,035 | 212.50% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 8.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 2 | 106.25% |
| SQQQ240510P00008500 | 2024-04-17 11:38AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 76 | 93.75% |
| SQQQ240510P00009000 | 2024-04-30 3:58PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 81.25% |
| SQQQ240510P00009500 | 2024-05-01 1:54PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 358 | 68.75% |
| SQQQ240510P00010000 | 2024-05-01 3:59PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 58 | 1,197 | 65.63% |
| SQQQ240510P00010500 | 2024-05-01 3:54PM EDT | 10.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 434 | 872 | 57.03% |
| SQQQ240510P00011000 | 2024-05-01 3:59PM EDT | 11.00 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 2,327 | 3,398 | 52.34% |
| SQQQ240510P00011500 | 2024-05-01 3:59PM EDT | 11.50 | 0.16 | 0.14 | 0.16 | -0.13 | -44.83% | 12,429 | 3,304 | 52.93% |
| SQQQ240510P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.34 | 0.32 | 0.34 | -0.19 | -35.85% | 3,548 | 1,403 | 53.91% |
| SQQQ240510P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.63 | 0.59 | 0.62 | -0.36 | -36.36% | 281 | 1,361 | 55.27% |
| SQQQ240510P00013000 | 2024-05-01 3:59PM EDT | 13.00 | 0.99 | 0.95 | 1.15 | -0.40 | -28.78% | 554 | 307 | 69.53% |
| SQQQ240510P00013500 | 2024-05-01 3:59PM EDT | 13.50 | 1.41 | 1.36 | 1.39 | -0.91 | -39.22% | 363 | 100 | 57.81% |
| SQQQ240510P00014000 | 2024-05-01 3:54PM EDT | 14.00 | 2.00 | 1.77 | 2.24 | -0.42 | -17.36% | 15 | 83 | 95.90% |
| SQQQ240510P00014500 | 2024-05-01 3:58PM EDT | 14.50 | 2.35 | 1.38 | 2.53 | -0.65 | -21.67% | 11 | 7 | 114.26% |
| SQQQ240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 3.55 | 2.45 | 3.15 | 0.00 | - | 12 | 16 | 67.19% |
| SQQQ240510P00016000 | 2024-05-01 3:36PM EDT | 16.00 | 4.11 | 3.15 | 4.45 | -0.49 | -10.65% | 1 | 3 | 84.38% |
© 2024 Yahoo. Todos os direitos reservados.