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
79,28 -2,65 (-3,23%) OURO
2.332,60 +29,70 (+1,29%) Bitcoin USD
57.152,72 -2.869,22 (-4,78%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:36PM EDT. Mercado aberto.
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531C00005500 | 2024-04-25 3:44PM EDT | 5.50 | 6.50 | 5.80 | 6.50 | 0.00 | - | 1 | 1 | 189.84% |
| SQQQ240531C00008000 | 2024-04-11 2:32PM EDT | 8.00 | 2.54 | 2.97 | 4.95 | 0.00 | - | - | 1 | 101.95% |
| SQQQ240531C00008500 | 2024-04-15 3:52PM EDT | 8.50 | 2.93 | 2.75 | 3.50 | 0.00 | - | - | 0 | 96.48% |
| SQQQ240531C00009000 | 2024-04-26 11:31AM EDT | 9.00 | 2.49 | 1.52 | 3.75 | 0.00 | - | 1 | 27 | 169.92% |
| SQQQ240531C00009500 | 2024-05-01 11:34AM EDT | 9.50 | 2.39 | 1.68 | 2.67 | +0.19 | +8.64% | 3 | 8 | 92.77% |
| SQQQ240531C00010000 | 2024-05-01 3:01PM EDT | 10.00 | 1.70 | 1.60 | 1.80 | -0.17 | -9.09% | 56 | 179 | 0.00% |
| SQQQ240531C00010500 | 2024-05-01 3:20PM EDT | 10.50 | 1.38 | 1.36 | 1.54 | -0.09 | -6.12% | 16 | 77 | 51.76% |
| SQQQ240531C00011000 | 2024-05-01 3:16PM EDT | 11.00 | 1.00 | 1.02 | 1.43 | -0.24 | -19.35% | 119 | 1,395 | 55.27% |
| SQQQ240531C00011500 | 2024-05-01 3:07PM EDT | 11.50 | 0.78 | 0.74 | 0.78 | -0.24 | -23.53% | 474 | 1,128 | 44.14% |
| SQQQ240531C00012000 | 2024-05-01 3:05PM EDT | 12.00 | 0.60 | 0.59 | 0.64 | -0.19 | -24.05% | 825 | 1,679 | 50.20% |
| SQQQ240531C00012500 | 2024-05-01 3:15PM EDT | 12.50 | 0.41 | 0.41 | 0.44 | -0.19 | -31.67% | 1,251 | 760 | 50.20% |
| SQQQ240531C00013000 | 2024-05-01 3:20PM EDT | 13.00 | 0.34 | 0.30 | 0.33 | -0.13 | -28.89% | 710 | 2,352 | 52.73% |
| SQQQ240531C00013500 | 2024-05-01 2:27PM EDT | 13.50 | 0.37 | 0.23 | 0.26 | +0.02 | +5.71% | 173 | 736 | 56.06% |
| SQQQ240531C00014000 | 2024-05-01 3:20PM EDT | 14.00 | 0.18 | 0.17 | 0.21 | -0.10 | -35.71% | 107 | 893 | 58.79% |
| SQQQ240531C00014500 | 2024-05-01 2:00PM EDT | 14.50 | 0.24 | 0.12 | 0.19 | +0.07 | +41.18% | 15 | 117 | 62.11% |
| SQQQ240531C00015000 | 2024-05-01 3:17PM EDT | 15.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 35 | 350 | 60.94% |
| SQQQ240531C00015500 | 2024-05-01 12:53PM EDT | 15.50 | 0.16 | 0.08 | 0.11 | +0.07 | +77.78% | 5 | 188 | 66.02% |
| SQQQ240531C00016000 | 2024-05-01 2:53PM EDT | 16.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 63 | 182 | 66.80% |
| SQQQ240531C00017000 | 2024-05-01 2:00PM EDT | 17.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.33% | 10 | 211 | 74.22% |
| SQQQ240531C00018000 | 2024-05-01 12:01PM EDT | 18.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 193 | 82.03% |
| SQQQ240531C00019000 | 2024-04-26 11:20AM EDT | 19.00 | 0.01 | 0.01 | 0.38 | 0.00 | - | 1 | 5 | 117.58% |
| SQQQ240531C00020000 | 2024-04-30 3:59PM EDT | 20.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 6 | 158 | 114.45% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240531P00009000 | 2024-04-26 12:58PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 61.33% |
| SQQQ240531P00009500 | 2024-04-30 10:09AM EDT | 9.50 | 0.07 | 0.00 | 0.13 | 0.00 | - | 25 | 97 | 54.69% |
| SQQQ240531P00010000 | 2024-05-01 3:10PM EDT | 10.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 13 | 346 | 51.17% |
| SQQQ240531P00010500 | 2024-05-01 3:11PM EDT | 10.50 | 0.23 | 0.21 | 0.24 | +0.01 | +4.55% | 83 | 224 | 53.91% |
| SQQQ240531P00011000 | 2024-05-01 3:09PM EDT | 11.00 | 0.41 | 0.36 | 0.45 | +0.25 | +156.25% | 241 | 436 | 56.64% |
| SQQQ240531P00011500 | 2024-05-01 3:05PM EDT | 11.50 | 0.63 | 0.63 | 0.67 | +0.08 | +14.55% | 490 | 609 | 59.57% |
| SQQQ240531P00012000 | 2024-05-01 3:04PM EDT | 12.00 | 0.93 | 0.94 | 0.99 | +0.05 | +5.68% | 204 | 281 | 63.67% |
| SQQQ240531P00012500 | 2024-05-01 2:06PM EDT | 12.50 | 1.30 | 0.89 | 1.29 | -0.10 | -7.14% | 28 | 174 | 50.20% |
| SQQQ240531P00013000 | 2024-05-01 2:41PM EDT | 13.00 | 1.65 | 1.42 | 1.83 | -0.20 | -10.81% | 21 | 5 | 64.45% |
| SQQQ240531P00013500 | 2024-04-25 12:21PM EDT | 13.50 | 1.72 | 1.97 | 2.23 | 0.00 | - | 13 | 14 | 72.66% |
| SQQQ240531P00014000 | 2024-04-30 3:59PM EDT | 14.00 | 2.57 | 2.39 | 2.63 | 0.00 | - | 10 | 30 | 74.02% |
| SQQQ240531P00014500 | 2024-04-26 9:50AM EDT | 14.50 | 3.05 | 2.80 | 3.15 | 0.00 | - | 1 | 5 | 78.91% |
| SQQQ240531P00015000 | 2024-05-01 3:18PM EDT | 15.00 | 3.25 | 2.88 | 3.85 | 0.00 | - | 1 | 12 | 74.41% |
| SQQQ240531P00015500 | 2024-04-19 9:37AM EDT | 15.50 | 3.43 | 3.65 | 4.25 | 0.00 | - | 5 | 5 | 90.63% |
| SQQQ240531P00016000 | 2024-04-22 3:15PM EDT | 16.00 | 3.83 | 3.80 | 4.80 | 0.00 | - | - | 2 | 78.13% |
© 2024 Yahoo. Todos os direitos reservados.