Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.524,88 -803,21 (-1,18%)
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 comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240614C00005000 | 2024-05-06 10:06AM EDT | 5.00 | 5.85 | 4.00 | 5.45 | 0.00 | - | - | 1 | 353.52% |
| SQQQ240614C00007500 | 2024-05-28 11:41AM EDT | 7.50 | 2.68 | 2.16 | 3.30 | +0.97 | +56.73% | 1 | 1 | 143.36% |
| SQQQ240614C00008000 | 2024-05-31 3:40PM EDT | 8.00 | 2.10 | 1.66 | 2.42 | +0.37 | +21.39% | 50 | 2 | 64.06% |
| SQQQ240614C00008500 | 2024-05-30 10:49AM EDT | 8.50 | 1.43 | 1.45 | 1.97 | 0.00 | - | 19 | 13 | 94.14% |
| SQQQ240614C00009000 | 2024-05-31 3:47PM EDT | 9.00 | 1.24 | 0.00 | 1.54 | +0.15 | +13.76% | 747 | 1,280 | 123.05% |
| SQQQ240614C00009500 | 2024-05-31 3:55PM EDT | 9.50 | 0.72 | 0.67 | 0.69 | +0.03 | +4.35% | 1,722 | 2,599 | 47.27% |
| SQQQ240614C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.42 | 0.40 | 0.41 | -0.02 | -4.55% | 6,193 | 10,083 | 49.41% |
| SQQQ240614C00010500 | 2024-05-31 3:59PM EDT | 10.50 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 12,651 | 4,358 | 50.98% |
| SQQQ240614C00011000 | 2024-05-31 3:59PM EDT | 11.00 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 13,193 | 10,428 | 55.47% |
| SQQQ240614C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 4,496 | 2,398 | 57.81% |
| SQQQ240614C00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,677 | 1,729 | 61.72% |
| SQQQ240614C00012500 | 2024-05-31 3:58PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 817 | 422 | 67.97% |
| SQQQ240614C00013000 | 2024-05-31 3:51PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 460 | 1,823 | 71.88% |
| SQQQ240614C00013500 | 2024-05-31 2:54PM EDT | 13.50 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 69 | 158 | 73.44% |
| SQQQ240614C00014000 | 2024-05-31 10:29AM EDT | 14.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 368 | 81.25% |
| SQQQ240614C00014500 | 2024-05-31 3:53PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 250 | 87.50% |
| SQQQ240614C00015000 | 2024-05-31 3:00PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 628 | 93.75% |
| SQQQ240614C00015500 | 2024-05-31 2:58PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 17 | 87.50% |
| SQQQ240614C00016000 | 2024-05-29 12:43PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 20 | 93.75% |
| SQQQ240614C00016500 | 2024-05-31 2:36PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 96.88% |
| SQQQ240614C00017000 | 2024-05-31 2:32PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 204 | 103.13% |
| SQQQ240614C00017500 | 2024-05-20 3:51PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 118 | 106.25% |
| SQQQ240614C00018000 | 2024-05-17 12:16PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
| SQQQ240614C00019000 | 2024-05-16 11:39AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 118.75% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240614P00006000 | 2024-05-20 9:55AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 106.25% |
| SQQQ240614P00008000 | 2024-05-30 3:54PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 85 | 50.00% |
| SQQQ240614P00008500 | 2024-05-31 12:20PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 242 | 50.00% |
| SQQQ240614P00009000 | 2024-05-31 3:48PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 363 | 723 | 42.19% |
| SQQQ240614P00009500 | 2024-05-31 3:55PM EDT | 9.50 | 0.12 | 0.13 | 0.14 | -0.05 | -29.41% | 531 | 952 | 42.97% |
| SQQQ240614P00010000 | 2024-05-31 3:54PM EDT | 10.00 | 0.33 | 0.35 | 0.36 | -0.07 | -17.50% | 1,410 | 1,187 | 45.70% |
| SQQQ240614P00010500 | 2024-05-31 3:58PM EDT | 10.50 | 0.65 | 0.67 | 0.69 | -0.13 | -16.67% | 592 | 508 | 48.83% |
| SQQQ240614P00011000 | 2024-05-31 3:55PM EDT | 11.00 | 1.02 | 1.07 | 1.10 | -0.19 | -15.70% | 578 | 201 | 50.39% |
| SQQQ240614P00011500 | 2024-05-31 3:19PM EDT | 11.50 | 1.41 | 1.49 | 2.01 | -0.16 | -10.19% | 53 | 43 | 92.58% |
| SQQQ240614P00012000 | 2024-05-31 12:50PM EDT | 12.00 | 1.55 | 1.91 | 3.00 | -0.80 | -34.04% | 15 | 25 | 137.50% |
| SQQQ240614P00012500 | 2024-05-15 3:24PM EDT | 12.50 | 2.04 | 2.07 | 2.90 | -0.56 | -21.54% | 5 | 4 | 50.00% |
| SQQQ240614P00013000 | 2024-05-31 3:59PM EDT | 13.00 | 2.95 | 2.37 | 3.75 | -0.15 | -4.84% | 26 | 30 | 92.19% |
| SQQQ240614P00013500 | 2024-05-24 10:31AM EDT | 13.50 | 3.85 | 2.80 | 4.15 | 0.00 | - | 4 | 1 | 206.06% |
| SQQQ240614P00014000 | 2024-05-22 11:58AM EDT | 14.00 | 4.75 | 3.60 | 4.35 | 0.00 | - | 5 | 4 | 172.27% |
| SQQQ240614P00014500 | 2024-05-22 12:10PM EDT | 14.50 | 4.84 | 4.05 | 6.00 | 0.00 | - | 15 | 0 | 210.94% |
| SQQQ240614P00015000 | 2024-05-22 3:15PM EDT | 15.00 | 5.20 | 4.60 | 6.00 | 0.00 | - | - | 0 | 183.59% |
| SQQQ240614P00015500 | 2024-05-22 3:16PM EDT | 15.50 | 5.61 | 4.95 | 6.10 | 0.00 | - | - | 0 | 120.31% |
| SQQQ240614P00016000 | 2024-05-22 3:13PM EDT | 16.00 | 6.11 | 5.35 | 7.00 | 0.00 | - | - | 0 | 175.00% |
© 2024 Yahoo. Todos os direitos reservados.