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
63.263,93 -600,47 (-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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517C00005000 | 2024-04-18 9:35AM EDT | 5.00 | 6.90 | 5.80 | 8.00 | 0.00 | - | 1 | 7 | 339.06% |
| SQQQ240517C00006000 | 2024-04-22 12:15PM EDT | 6.00 | 6.65 | 4.00 | 5.85 | 0.00 | - | 2 | 2 | 266.41% |
| SQQQ240517C00007000 | 2024-04-19 3:16PM EDT | 7.00 | 5.80 | 3.05 | 5.00 | 0.00 | - | 2 | 11 | 243.36% |
| SQQQ240517C00008000 | 2024-04-19 2:29PM EDT | 8.00 | 4.80 | 2.27 | 3.90 | 0.00 | - | 1 | 19 | 180.47% |
| SQQQ240517C00009000 | 2024-04-26 1:43PM EDT | 9.00 | 2.42 | 2.03 | 3.35 | -0.88 | -26.67% | 39 | 608 | 109.38% |
| SQQQ240517C00010000 | 2024-04-26 3:57PM EDT | 10.00 | 1.55 | 1.31 | 1.70 | -0.50 | -24.39% | 358 | 5,570 | 76.95% |
| SQQQ240517C00011000 | 2024-04-26 3:59PM EDT | 11.00 | 0.82 | 0.82 | 0.83 | -0.44 | -34.92% | 1,409 | 16,949 | 54.49% |
| SQQQ240517C00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.41 | 0.40 | 0.42 | -0.31 | -43.06% | 3,439 | 9,822 | 58.59% |
| SQQQ240517C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.20 | 0.20 | 0.22 | -0.19 | -48.72% | 4,500 | 10,837 | 64.06% |
| SQQQ240517C00014000 | 2024-04-26 3:54PM EDT | 14.00 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 1,594 | 5,604 | 69.53% |
| SQQQ240517C00015000 | 2024-04-26 3:57PM EDT | 15.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 164 | 7,347 | 74.22% |
| SQQQ240517C00016000 | 2024-04-26 3:46PM EDT | 16.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 15 | 1,309 | 81.25% |
| SQQQ240517C00017000 | 2024-04-26 1:59PM EDT | 17.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 28 | 706 | 88.28% |
| SQQQ240517C00018000 | 2024-04-26 2:11PM EDT | 18.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 62 | 1,003 | 93.75% |
| SQQQ240517C00019000 | 2024-04-25 11:49AM EDT | 19.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 279 | 95.31% |
| SQQQ240517C00020000 | 2024-04-26 12:32PM EDT | 20.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 150 | 618 | 103.13% |
| SQQQ240517C00021000 | 2024-04-24 1:32PM EDT | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 460 | 110.94% |
| SQQQ240517C00022000 | 2024-04-26 11:57AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 409 | 117.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240517P00001000 | 2024-04-15 1:20PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1 | 393.75% |
| SQQQ240517P00006000 | 2024-03-28 10:13AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 109.38% |
| SQQQ240517P00007000 | 2024-04-16 1:31PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 294 | 84.38% |
| SQQQ240517P00008000 | 2024-04-26 1:32PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,306 | 62.50% |
| SQQQ240517P00009000 | 2024-04-26 12:56PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 686 | 53.13% |
| SQQQ240517P00010000 | 2024-04-26 3:50PM EDT | 10.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 335 | 2,978 | 48.83% |
| SQQQ240517P00011000 | 2024-04-26 3:46PM EDT | 11.00 | 0.37 | 0.35 | 0.37 | +0.14 | +60.87% | 612 | 2,924 | 51.17% |
| SQQQ240517P00012000 | 2024-04-26 3:56PM EDT | 12.00 | 0.95 | 0.93 | 0.95 | +0.28 | +41.79% | 298 | 3,360 | 54.69% |
| SQQQ240517P00013000 | 2024-04-26 3:43PM EDT | 13.00 | 1.79 | 1.73 | 1.75 | +0.40 | +28.78% | 179 | 1,172 | 58.98% |
| SQQQ240517P00014000 | 2024-04-26 12:03PM EDT | 14.00 | 2.63 | 2.42 | 2.79 | +0.49 | +22.90% | 2 | 126 | 52.34% |
| SQQQ240517P00015000 | 2024-04-25 1:52PM EDT | 15.00 | 3.10 | 3.20 | 4.20 | 0.00 | - | 1 | 126 | 88.28% |
| SQQQ240517P00017000 | 2024-04-10 12:21PM EDT | 17.00 | 6.10 | 5.20 | 5.95 | 0.00 | - | - | 2 | 67.19% |
© 2024 Yahoo. Todos os direitos reservados.