Mercado fechado
BOVESPA
126.526,27 +1.880,27 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,05 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.734,81 +356,12 (+0,56%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920C00001000 | 2024-02-29 4:55PM EDT | 1.00 | 9.90 | 7.35 | 11.55 | 0.00 | - | - | 0 | 0.00% |
| SQQQ240920C00004000 | 2024-04-26 1:31PM EDT | 4.00 | 9.40 | 5.55 | 9.45 | +9.40 | - | 1 | 0 | 96.88% |
| SQQQ240920C00005000 | 2024-03-13 10:50AM EDT | 5.00 | 5.80 | 3.75 | 7.75 | 0.00 | - | 2 | 0 | 199.61% |
| SQQQ240920C00006000 | 2024-04-17 3:59PM EDT | 6.00 | 5.85 | 3.60 | 7.55 | 0.00 | - | 3 | 2 | 73.83% |
| SQQQ240920C00007000 | 2024-04-26 10:21AM EDT | 7.00 | 4.61 | 2.63 | 6.60 | -0.34 | -6.87% | 50 | 87 | 62.89% |
| SQQQ240920C00008000 | 2024-04-25 1:39PM EDT | 8.00 | 4.20 | 3.50 | 4.05 | 0.00 | - | 4 | 171 | 60.64% |
| SQQQ240920C00009000 | 2024-04-26 3:44PM EDT | 9.00 | 2.88 | 2.80 | 3.00 | -0.52 | -15.29% | 3 | 452 | 52.93% |
| SQQQ240920C00010000 | 2024-04-26 2:07PM EDT | 10.00 | 2.26 | 2.20 | 2.40 | -0.45 | -16.61% | 622 | 12,772 | 54.98% |
| SQQQ240920C00011000 | 2024-04-26 3:54PM EDT | 11.00 | 1.80 | 1.79 | 2.32 | -0.62 | -25.62% | 614 | 7,732 | 65.23% |
| SQQQ240920C00012000 | 2024-04-26 3:58PM EDT | 12.00 | 1.46 | 1.44 | 1.68 | -0.34 | -18.89% | 5,780 | 6,302 | 62.35% |
| SQQQ240920C00013000 | 2024-04-26 3:58PM EDT | 13.00 | 1.20 | 1.17 | 1.24 | -0.27 | -18.37% | 1,070 | 5,685 | 61.72% |
| SQQQ240920C00014000 | 2024-04-26 3:36PM EDT | 14.00 | 0.97 | 0.97 | 1.02 | -0.32 | -24.81% | 641 | 2,798 | 63.77% |
| SQQQ240920C00015000 | 2024-04-26 3:22PM EDT | 15.00 | 0.82 | 0.81 | 0.84 | -0.22 | -21.15% | 642 | 3,054 | 65.53% |
| SQQQ240920C00016000 | 2024-04-26 3:10PM EDT | 16.00 | 0.71 | 0.64 | 1.00 | -0.23 | -24.47% | 44 | 1,111 | 72.36% |
| SQQQ240920C00017000 | 2024-04-26 3:55PM EDT | 17.00 | 0.62 | 0.60 | 0.63 | -0.13 | -17.33% | 353 | 849 | 70.02% |
| SQQQ240920C00018000 | 2024-04-26 3:37PM EDT | 18.00 | 0.54 | 0.52 | 0.55 | -0.15 | -21.74% | 12 | 616 | 71.88% |
| SQQQ240920C00019000 | 2024-04-26 2:36PM EDT | 19.00 | 0.48 | 0.45 | 0.49 | -0.13 | -21.31% | 14 | 393 | 73.63% |
| SQQQ240920C00020000 | 2024-04-26 3:37PM EDT | 20.00 | 0.41 | 0.40 | 0.44 | -0.13 | -24.07% | 213 | 1,352 | 75.39% |
| SQQQ240920C00021000 | 2024-04-26 1:35PM EDT | 21.00 | 0.38 | 0.36 | 0.39 | -0.17 | -30.91% | 15 | 76 | 76.95% |
| SQQQ240920C00022000 | 2024-04-26 10:03AM EDT | 22.00 | 0.36 | 0.30 | 0.36 | -0.02 | -5.26% | 45 | 300 | 78.13% |
| SQQQ240920C00023000 | 2024-04-26 3:24PM EDT | 23.00 | 0.32 | 0.30 | 0.33 | -0.10 | -23.81% | 2 | 462 | 80.57% |
| SQQQ240920C00024000 | 2024-04-26 3:50PM EDT | 24.00 | 0.29 | 0.27 | 0.30 | -0.08 | -21.62% | 14 | 246 | 81.84% |
| SQQQ240920C00025000 | 2024-04-26 3:58PM EDT | 25.00 | 0.19 | 0.24 | 0.27 | -0.13 | -40.62% | 18 | 1,376 | 82.72% |
| SQQQ240920C00026000 | 2024-04-26 1:22PM EDT | 26.00 | 0.23 | 0.22 | 0.25 | -0.07 | -23.33% | 5 | 634 | 83.98% |
| SQQQ240920C00027000 | 2024-04-26 1:17PM EDT | 27.00 | 0.22 | 0.04 | 0.23 | -0.05 | -18.52% | 10 | 3,616 | 77.54% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240920P00002000 | 2024-01-26 12:02PM EDT | 2.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 2 | 2 | 239.06% |
| SQQQ240920P00005000 | 2024-04-19 12:13PM EDT | 5.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 78.91% |
| SQQQ240920P00006000 | 2024-04-17 1:06PM EDT | 6.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 64 | 67.58% |
| SQQQ240920P00007000 | 2024-04-24 9:30AM EDT | 7.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 190 | 52.34% |
| SQQQ240920P00008000 | 2024-04-26 2:22PM EDT | 8.00 | 0.19 | 0.17 | 0.21 | +0.06 | +46.15% | 63 | 641 | 51.17% |
| SQQQ240920P00009000 | 2024-04-26 3:29PM EDT | 9.00 | 0.45 | 0.43 | 0.46 | +0.11 | +32.35% | 19 | 768 | 51.66% |
| SQQQ240920P00010000 | 2024-04-26 3:53PM EDT | 10.00 | 0.84 | 0.82 | 0.95 | +0.17 | +25.37% | 385 | 1,054 | 55.57% |
| SQQQ240920P00011000 | 2024-04-26 3:51PM EDT | 11.00 | 1.38 | 1.20 | 1.38 | +0.21 | +17.95% | 109 | 808 | 53.13% |
| SQQQ240920P00012000 | 2024-04-26 3:49PM EDT | 12.00 | 2.01 | 1.98 | 2.47 | +0.33 | +19.64% | 76 | 474 | 65.67% |
| SQQQ240920P00013000 | 2024-04-26 2:36PM EDT | 13.00 | 2.72 | 2.45 | 3.25 | +0.36 | +15.25% | 5 | 274 | 64.36% |
| SQQQ240920P00014000 | 2024-04-26 2:07PM EDT | 14.00 | 3.50 | 3.45 | 3.95 | +0.52 | +17.45% | 1 | 101 | 68.65% |
| SQQQ240920P00015000 | 2024-04-26 2:10PM EDT | 15.00 | 4.41 | 3.70 | 4.55 | +0.61 | +16.05% | 86 | 203 | 54.79% |
| SQQQ240920P00016000 | 2024-04-24 3:15PM EDT | 16.00 | 4.95 | 3.40 | 7.15 | 0.00 | - | 7 | 880 | 67.77% |
| SQQQ240920P00017000 | 2024-04-26 12:45PM EDT | 17.00 | 6.15 | 4.05 | 8.05 | +0.15 | +2.50% | 1 | 35 | 63.97% |
| SQQQ240920P00018000 | 2024-04-04 1:07PM EDT | 18.00 | 8.06 | 5.20 | 8.95 | 0.00 | - | 3 | 52 | 70.51% |
| SQQQ240920P00019000 | 2024-04-02 1:55PM EDT | 19.00 | 8.40 | 5.90 | 9.90 | 0.00 | - | 9 | 20 | 66.11% |
| SQQQ240920P00020000 | 2024-04-16 10:20AM EDT | 20.00 | 9.10 | 6.90 | 10.85 | 0.00 | - | 15 | 58 | 68.95% |
| SQQQ240920P00021000 | 2024-04-26 1:37PM EDT | 21.00 | 10.15 | 9.20 | 11.80 | -0.76 | -6.97% | 19 | 59 | 103.42% |
| SQQQ240920P00022000 | 2024-04-19 10:17AM EDT | 22.00 | 10.15 | 9.05 | 12.70 | 0.00 | - | 1 | 153 | 76.56% |
| SQQQ240920P00023000 | 2024-03-27 9:38AM EDT | 23.00 | 12.60 | 10.30 | 13.35 | 0.00 | - | 500 | 514 | 76.56% |
| SQQQ240920P00024000 | 2024-03-12 3:26PM EDT | 24.00 | 15.50 | 11.25 | 15.85 | 0.00 | - | 1 | 1 | 117.29% |
| SQQQ240920P00025000 | 2024-04-12 10:24AM EDT | 25.00 | 14.50 | 11.30 | 15.60 | 0.00 | - | 1 | 90 | 161.13% |
| SQQQ240920P00026000 | 2024-01-25 10:34AM EDT | 26.00 | 14.50 | 12.95 | 17.50 | 0.00 | - | 3 | 3 | 109.28% |
| SQQQ240920P00027000 | 2024-03-28 9:57AM EDT | 27.00 | 16.60 | 13.25 | 17.55 | 0.00 | - | 500 | 1,500 | 166.11% |
© 2024 Yahoo. Todos os direitos reservados.