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
79,12 +0,12 (+0,15%) OURO
2.330,50 +19,50 (+0,84%) Bitcoin USD
57.824,65 -2.577,29 (-4,27%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524C00005500 | 2024-04-25 9:31AM EDT | 5.50 | 6.90 | 6.35 | 7.45 | 0.00 | - | - | 1 | 226.56% |
| SQQQ240524C00006000 | 2024-04-25 1:49PM EDT | 6.00 | 6.03 | 5.85 | 6.70 | 0.00 | - | - | 4 | 157.81% |
| SQQQ240524C00006500 | 2024-04-15 12:44PM EDT | 6.50 | 4.60 | 5.15 | 5.80 | 0.00 | - | 3 | 4 | 153.91% |
| SQQQ240524C00007500 | 2024-04-15 1:37PM EDT | 7.50 | 3.90 | 4.30 | 5.90 | 0.00 | - | 1 | 1 | 189.84% |
| SQQQ240524C00008000 | 2024-04-17 1:59PM EDT | 8.00 | 3.60 | 3.85 | 4.75 | 0.00 | - | - | 0 | 109.77% |
| SQQQ240524C00008500 | 2024-05-01 12:43PM EDT | 8.50 | 3.75 | 2.75 | 4.95 | +0.85 | +29.31% | 8 | 8 | 109.38% |
| SQQQ240524C00009000 | 2024-04-12 2:36PM EDT | 9.00 | 2.00 | 2.89 | 3.65 | 0.00 | - | 11 | 22 | 75.78% |
| SQQQ240524C00009500 | 2024-04-22 10:56AM EDT | 9.50 | 3.25 | 1.75 | 3.15 | 0.00 | - | 1 | 206 | 125.98% |
| SQQQ240524C00010000 | 2024-05-01 3:46PM EDT | 10.00 | 1.96 | 1.72 | 2.40 | +0.37 | +23.27% | 24 | 268 | 77.54% |
| SQQQ240524C00010500 | 2024-05-01 3:18PM EDT | 10.50 | 1.28 | 1.44 | 1.95 | -0.16 | -11.11% | 21 | 460 | 70.70% |
| SQQQ240524C00011000 | 2024-05-01 3:46PM EDT | 11.00 | 1.21 | 1.40 | 1.47 | -0.02 | -1.63% | 973 | 1,322 | 54.88% |
| SQQQ240524C00011500 | 2024-05-01 3:58PM EDT | 11.50 | 1.07 | 1.09 | 1.25 | +0.12 | +12.63% | 1,548 | 3,822 | 62.40% |
| SQQQ240524C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.81 | 0.81 | 0.85 | +0.10 | +14.08% | 2,092 | 2,853 | 57.81% |
| SQQQ240524C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.61 | 0.61 | 0.65 | +0.08 | +15.09% | 2,471 | 1,729 | 60.35% |
| SQQQ240524C00013000 | 2024-05-01 3:57PM EDT | 13.00 | 0.46 | 0.44 | 0.48 | +0.06 | +15.00% | 561 | 4,782 | 61.33% |
| SQQQ240524C00013500 | 2024-05-01 3:59PM EDT | 13.50 | 0.33 | 0.33 | 0.34 | +0.09 | +37.50% | 811 | 595 | 62.50% |
| SQQQ240524C00014000 | 2024-05-01 3:29PM EDT | 14.00 | 0.14 | 0.23 | 0.26 | -0.07 | -33.33% | 129 | 1,284 | 64.06% |
| SQQQ240524C00014500 | 2024-05-01 2:32PM EDT | 14.50 | 0.15 | 0.17 | 0.20 | 0.00 | - | 65 | 236 | 66.21% |
| SQQQ240524C00015000 | 2024-05-01 3:54PM EDT | 15.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 46 | 590 | 67.58% |
| SQQQ240524C00015500 | 2024-04-30 1:04PM EDT | 15.50 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 10 | 141 | 70.70% |
| SQQQ240524C00016000 | 2024-05-01 2:52PM EDT | 16.00 | 0.05 | 0.08 | 0.11 | -0.02 | -28.57% | 1 | 108 | 74.61% |
| SQQQ240524C00017000 | 2024-05-01 3:28PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 27 | 168 | 76.95% |
| SQQQ240524C00018000 | 2024-04-30 10:19AM EDT | 18.00 | 0.02 | 0.03 | 0.05 | -0.01 | -33.33% | 1 | 87 | 82.03% |
| SQQQ240524C00019000 | 2024-05-01 12:45PM EDT | 19.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 21 | 100 | 89.06% |
| SQQQ240524C00020000 | 2024-05-01 9:48AM EDT | 20.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 10 | 107 | 99.22% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240524P00008000 | 2024-05-01 3:32PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 25 | 25 | 81.25% |
| SQQQ240524P00008500 | 2024-05-01 9:30AM EDT | 8.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 104 | 70.31% |
| SQQQ240524P00009000 | 2024-05-01 10:52AM EDT | 9.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 212 | 64.06% |
| SQQQ240524P00009500 | 2024-05-01 2:34PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 56 | 56.25% |
| SQQQ240524P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 36 | 279 | 51.17% |
| SQQQ240524P00010500 | 2024-05-01 3:14PM EDT | 10.50 | 0.17 | 0.08 | 0.11 | -0.02 | -10.53% | 28 | 279 | 51.95% |
| SQQQ240524P00011000 | 2024-05-01 3:46PM EDT | 11.00 | 0.25 | 0.18 | 0.21 | -0.06 | -19.35% | 352 | 464 | 52.73% |
| SQQQ240524P00011500 | 2024-05-01 3:54PM EDT | 11.50 | 0.37 | 0.35 | 0.38 | -0.13 | -26.00% | 164 | 493 | 54.69% |
| SQQQ240524P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.58 | 0.57 | 0.60 | -0.30 | -34.09% | 178 | 289 | 55.66% |
| SQQQ240524P00012500 | 2024-05-01 3:08PM EDT | 12.50 | 1.22 | 0.82 | 0.90 | -0.05 | -3.94% | 97 | 92 | 56.25% |
| SQQQ240524P00013000 | 2024-05-01 3:05PM EDT | 13.00 | 1.62 | 1.17 | 1.24 | -0.01 | -0.61% | 7 | 134 | 58.40% |
| SQQQ240524P00013500 | 2024-04-30 1:38PM EDT | 13.50 | 2.03 | 1.54 | 2.01 | 0.00 | - | 5 | 10 | 76.76% |
| SQQQ240524P00014000 | 2024-04-26 1:49PM EDT | 14.00 | 2.79 | 1.96 | 2.44 | 0.00 | - | 1 | 18 | 81.25% |
| SQQQ240524P00015000 | 2024-04-26 11:37AM EDT | 15.00 | 3.55 | 2.43 | 3.25 | 0.00 | - | 2 | 5 | 54.69% |
| SQQQ240524P00015500 | 2024-04-22 2:00PM EDT | 15.50 | 3.30 | 3.00 | 3.70 | 0.00 | - | 5 | 3 | 63.28% |
| SQQQ240524P00016000 | 2024-04-23 11:29AM EDT | 16.00 | 4.15 | 3.45 | 4.20 | 0.00 | - | 1 | 1 | 63.28% |
| SQQQ240524P00017000 | 2024-04-09 10:10AM EDT | 17.00 | 6.50 | 3.65 | 5.95 | 0.00 | - | - | 1 | 64.06% |
| SQQQ240524P00018000 | 2024-04-22 2:26PM EDT | 18.00 | 5.72 | 5.20 | 6.20 | 0.00 | - | - | 1 | 145.12% |
© 2024 Yahoo. Todos os direitos reservados.