Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.626,43 +1.982,91 (+3,22%)
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 dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220C00007000 | 2024-04-26 10:21AM EDT | 7.00 | 4.76 | 2.22 | 5.95 | 0.00 | - | 50 | 144 | 131.35% |
| SQQQ241220C00009000 | 2024-04-26 9:30AM EDT | 9.00 | 3.80 | 0.93 | 4.40 | 0.00 | - | 10 | 10 | 105.52% |
| SQQQ241220C00010000 | 2024-05-03 12:15PM EDT | 10.00 | 2.50 | 2.41 | 3.25 | -0.50 | -16.67% | 3 | 18 | 68.12% |
| SQQQ241220C00011000 | 2024-05-03 2:20PM EDT | 11.00 | 2.03 | 1.85 | 2.61 | -0.47 | -18.80% | 226 | 84 | 63.14% |
| SQQQ241220C00012000 | 2024-05-03 3:38PM EDT | 12.00 | 1.74 | 1.68 | 1.80 | -0.59 | -25.32% | 113 | 132 | 59.81% |
| SQQQ241220C00013000 | 2024-05-03 3:57PM EDT | 13.00 | 1.52 | 1.16 | 1.56 | -0.35 | -18.72% | 120 | 514 | 57.86% |
| SQQQ241220C00014000 | 2024-05-03 12:26PM EDT | 14.00 | 1.37 | 1.11 | 1.37 | -0.34 | -19.88% | 1 | 72 | 61.82% |
| SQQQ241220C00015000 | 2024-05-03 3:01PM EDT | 15.00 | 1.17 | 1.10 | 1.20 | -0.31 | -20.95% | 101 | 528 | 65.58% |
| SQQQ241220C00016000 | 2024-05-03 11:55AM EDT | 16.00 | 1.03 | 0.83 | 1.17 | -0.22 | -17.60% | 135 | 279 | 66.60% |
| SQQQ241220C00017000 | 2024-05-03 12:46PM EDT | 17.00 | 0.94 | 0.92 | 1.13 | -0.29 | -23.58% | 10 | 201 | 72.41% |
| SQQQ241220C00018000 | 2024-05-01 3:56PM EDT | 18.00 | 0.85 | 0.83 | 1.37 | -0.32 | -27.35% | 25 | 145 | 79.35% |
| SQQQ241220C00019000 | 2024-05-03 9:46AM EDT | 19.00 | 0.77 | 0.75 | 0.80 | -0.18 | -18.95% | 16 | 183 | 72.75% |
| SQQQ241220C00020000 | 2024-05-03 3:36PM EDT | 20.00 | 0.70 | 0.68 | 0.72 | -0.29 | -29.29% | 12 | 101 | 73.78% |
| SQQQ241220C00021000 | 2024-05-02 10:38AM EDT | 21.00 | 0.89 | 0.62 | 1.17 | 0.00 | - | 4 | 204 | 84.18% |
| SQQQ241220C00022000 | 2024-05-03 11:36AM EDT | 22.00 | 0.59 | 0.57 | 1.00 | -0.27 | -31.40% | 13 | 90 | 83.55% |
| SQQQ241220C00023000 | 2024-04-25 1:59PM EDT | 23.00 | 0.85 | 0.53 | 0.60 | 0.00 | - | 14 | 25 | 78.03% |
| SQQQ241220C00024000 | 2024-04-22 9:35AM EDT | 24.00 | 1.12 | 0.32 | 0.52 | 0.00 | - | - | 10 | 74.32% |
| SQQQ241220C00025000 | 2024-05-03 9:50AM EDT | 25.00 | 0.47 | 0.45 | 0.70 | -0.24 | -33.80% | 10 | 152 | 83.79% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ241220P00007000 | 2024-05-03 3:34PM EDT | 7.00 | 0.24 | 0.15 | 0.29 | +0.05 | +26.32% | 10 | 12 | 50.59% |
| SQQQ241220P00008000 | 2024-05-03 3:21PM EDT | 8.00 | 0.52 | 0.47 | 0.55 | +0.02 | +4.00% | 20 | 13 | 53.71% |
| SQQQ241220P00009000 | 2024-05-03 3:32PM EDT | 9.00 | 0.91 | 0.37 | 0.92 | +0.15 | +19.74% | 14 | 21 | 56.15% |
| SQQQ241220P00010000 | 2024-05-03 2:41PM EDT | 10.00 | 1.43 | 1.20 | 1.58 | +0.21 | +17.21% | 13 | 454 | 56.74% |
| SQQQ241220P00011000 | 2024-05-03 2:03PM EDT | 11.00 | 1.98 | 1.49 | 2.10 | +0.22 | +12.50% | 3 | 26 | 52.73% |
| SQQQ241220P00012000 | 2024-05-02 3:45PM EDT | 12.00 | 2.37 | 1.83 | 3.45 | 0.00 | - | 7 | 75 | 59.28% |
| SQQQ241220P00013000 | 2024-05-02 1:50PM EDT | 13.00 | 3.04 | 3.20 | 3.95 | 0.00 | - | 15 | 184 | 66.31% |
| SQQQ241220P00014000 | 2024-05-01 3:53PM EDT | 14.00 | 3.63 | 3.65 | 4.75 | 0.00 | - | 1 | 12 | 63.04% |
| SQQQ241220P00016000 | 2024-04-26 1:39PM EDT | 16.00 | 5.79 | 5.15 | 6.90 | 0.00 | - | 12 | 12 | 69.92% |
| SQQQ241220P00019000 | 2024-04-26 3:35PM EDT | 19.00 | 7.90 | 6.45 | 10.55 | 0.00 | - | 1 | 1 | 65.67% |
| SQQQ241220P00020000 | 2024-04-22 11:52AM EDT | 20.00 | 8.45 | 7.35 | 11.55 | 0.00 | - | - | 10 | 67.29% |
| SQQQ241220P00021000 | 2024-04-19 3:17PM EDT | 21.00 | 9.29 | 8.40 | 12.40 | 0.00 | - | 25 | 25 | 68.56% |
© 2024 Yahoo. Todos os direitos reservados.