Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.748,63 +846,95 (+1,35%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620C00001000 | 2024-03-08 12:52PM EDT | 1.00 | 9.74 | 7.00 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| SQQQ250620C00004000 | 2023-12-22 1:34PM EDT | 4.00 | 12.00 | 5.50 | 10.50 | 0.00 | - | 2 | 2 | 99.80% |
| SQQQ250620C00005000 | 2024-02-01 11:34AM EDT | 5.00 | 8.00 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 129.59% |
| SQQQ250620C00006000 | 2024-04-19 2:42PM EDT | 6.00 | 7.00 | 3.10 | 8.00 | 0.00 | - | 1 | 16 | 147.36% |
| SQQQ250620C00007000 | 2024-04-22 2:13PM EDT | 7.00 | 5.94 | 2.72 | 6.75 | 0.00 | - | 1 | 14 | 114.65% |
| SQQQ250620C00008000 | 2024-04-19 11:36AM EDT | 8.00 | 5.35 | 2.05 | 7.00 | 0.00 | - | 131 | 193 | 60.25% |
| SQQQ250620C00009000 | 2024-04-24 3:36PM EDT | 9.00 | 4.00 | 3.75 | 5.20 | -0.20 | -4.76% | 1 | 147 | 73.39% |
| SQQQ250620C00010000 | 2024-04-26 3:49PM EDT | 10.00 | 3.50 | 2.90 | 4.50 | -0.47 | -11.84% | 11 | 195 | 65.38% |
| SQQQ250620C00011000 | 2024-04-26 1:13PM EDT | 11.00 | 3.00 | 2.95 | 3.30 | -0.35 | -10.45% | 3 | 880 | 61.72% |
| SQQQ250620C00012000 | 2024-04-26 9:43AM EDT | 12.00 | 2.96 | 2.70 | 2.95 | -0.44 | -12.94% | 55 | 645 | 63.14% |
| SQQQ250620C00013000 | 2024-04-25 12:09PM EDT | 13.00 | 2.72 | 1.76 | 2.71 | -0.33 | -10.82% | 10 | 235 | 57.54% |
| SQQQ250620C00014000 | 2024-04-22 1:42PM EDT | 14.00 | 3.00 | 2.24 | 2.50 | 0.00 | - | 1 | 180 | 66.06% |
| SQQQ250620C00015000 | 2024-04-25 2:04PM EDT | 15.00 | 2.35 | 2.07 | 2.31 | -0.02 | -0.84% | 8 | 515 | 67.43% |
| SQQQ250620C00016000 | 2024-04-24 10:24AM EDT | 16.00 | 2.17 | 1.92 | 2.19 | 0.00 | - | 6 | 71 | 69.09% |
| SQQQ250620C00017000 | 2024-04-19 12:29PM EDT | 17.00 | 2.63 | 1.78 | 2.06 | 0.00 | - | 2 | 205 | 70.31% |
| SQQQ250620C00018000 | 2024-04-26 1:55PM EDT | 18.00 | 1.79 | 1.66 | 1.95 | -0.67 | -27.24% | 820 | 132 | 71.53% |
| SQQQ250620C00019000 | 2024-04-25 9:30AM EDT | 19.00 | 2.05 | 1.56 | 1.84 | 0.00 | - | 10 | 125 | 72.61% |
| SQQQ250620C00020000 | 2024-04-25 9:51AM EDT | 20.00 | 1.95 | 1.48 | 1.74 | 0.00 | - | 30 | 397 | 73.73% |
| SQQQ250620C00021000 | 2024-04-05 2:03PM EDT | 21.00 | 1.44 | 1.37 | 1.68 | 0.00 | - | 95 | 115 | 74.66% |
| SQQQ250620C00022000 | 2024-04-26 11:11AM EDT | 22.00 | 1.45 | 1.30 | 1.58 | -0.05 | -3.33% | 2 | 176 | 75.39% |
| SQQQ250620C00023000 | 2024-04-24 12:17PM EDT | 23.00 | 1.55 | 1.26 | 1.51 | 0.00 | - | 5 | 33 | 76.56% |
| SQQQ250620C00024000 | 2024-03-13 12:31PM EDT | 24.00 | 1.36 | 1.30 | 1.58 | 0.00 | - | 1 | 6 | 80.08% |
| SQQQ250620C00025000 | 2024-04-19 3:30PM EDT | 25.00 | 2.02 | 1.15 | 1.39 | 0.00 | - | 124 | 222 | 78.32% |
| SQQQ250620C00026000 | 2024-04-19 3:51PM EDT | 26.00 | 1.90 | 1.08 | 1.33 | 0.00 | - | 5 | 18 | 78.76% |
| SQQQ250620C00027000 | 2024-04-23 10:01AM EDT | 27.00 | 1.30 | 1.02 | 1.29 | 0.00 | - | 1 | 352 | 79.44% |
| SQQQ250620C00028000 | 2024-04-22 11:28AM EDT | 28.00 | 1.65 | 0.97 | 1.24 | 0.00 | - | 1 | 211 | 80.03% |
| SQQQ250620C00029000 | 2024-04-08 10:48AM EDT | 29.00 | 1.09 | 0.93 | 1.20 | 0.00 | - | 4 | 97 | 80.71% |
| SQQQ250620C00030000 | 2024-04-26 1:23PM EDT | 30.00 | 1.04 | 0.87 | 5.00 | -0.50 | -32.47% | 3 | 5,748 | 123.34% |
| SQQQ250620C00031000 | 2024-03-20 2:00PM EDT | 31.00 | 1.09 | 1.47 | 1.74 | 0.00 | - | 1 | 122 | 96.73% |
| SQQQ250620C00032000 | 2024-03-25 12:14PM EDT | 32.00 | 0.90 | 0.96 | 1.20 | 0.00 | - | 1 | 111 | 85.74% |
| SQQQ250620C00033000 | 2024-04-19 12:44PM EDT | 33.00 | 1.50 | 0.78 | 1.06 | 0.00 | - | 5 | 85 | 82.96% |
| SQQQ250620C00034000 | 2024-04-25 2:21PM EDT | 34.00 | 1.01 | 0.77 | 1.03 | 0.00 | - | 5 | 171 | 83.79% |
| SQQQ250620C00035000 | 2024-04-24 12:27PM EDT | 35.00 | 1.05 | 0.85 | 1.01 | 0.00 | - | 105 | 1,696 | 85.89% |
| SQQQ250620C00036000 | 2024-04-26 1:55PM EDT | 36.00 | 0.82 | 0.68 | 0.97 | -0.12 | -12.77% | 1,650 | 500 | 84.18% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ250620P00001000 | 2024-03-28 9:30AM EDT | 1.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 243.36% |
| SQQQ250620P00004000 | 2024-03-05 10:30AM EDT | 4.00 | 0.20 | 0.00 | 2.65 | 0.00 | - | 2 | 41 | 145.02% |
| SQQQ250620P00005000 | 2024-04-26 10:42AM EDT | 5.00 | 0.20 | 0.19 | 0.36 | -0.05 | -20.00% | 3 | 634 | 63.87% |
| SQQQ250620P00006000 | 2024-04-19 3:21PM EDT | 6.00 | 0.44 | 0.26 | 0.57 | 0.00 | - | 2 | 23 | 59.38% |
| SQQQ250620P00007000 | 2024-04-22 2:18PM EDT | 7.00 | 0.51 | 0.57 | 0.85 | 0.00 | - | 2 | 241 | 59.77% |
| SQQQ250620P00008000 | 2024-04-15 10:32AM EDT | 8.00 | 1.35 | 0.96 | 1.24 | 0.00 | - | 168 | 219 | 60.45% |
| SQQQ250620P00009000 | 2024-04-23 10:39AM EDT | 9.00 | 1.50 | 1.45 | 5.00 | 0.00 | - | 10 | 251 | 104.98% |
| SQQQ250620P00010000 | 2024-04-26 3:41PM EDT | 10.00 | 2.15 | 0.00 | 2.29 | +0.36 | +20.11% | 10 | 245 | 65.87% |
| SQQQ250620P00011000 | 2024-04-24 3:58PM EDT | 11.00 | 2.50 | 2.62 | 2.89 | 0.00 | - | 3 | 887 | 63.04% |
| SQQQ250620P00012000 | 2024-04-25 12:47PM EDT | 12.00 | 3.20 | 2.57 | 3.60 | 0.00 | - | 1 | 32 | 56.62% |
| SQQQ250620P00013000 | 2024-04-22 3:17PM EDT | 13.00 | 3.90 | 4.00 | 6.45 | 0.00 | - | 20 | 197 | 87.40% |
| SQQQ250620P00014000 | 2024-04-23 3:12PM EDT | 14.00 | 4.75 | 4.70 | 5.05 | 0.00 | - | 1 | 19 | 64.80% |
| SQQQ250620P00015000 | 2024-04-23 11:22AM EDT | 15.00 | 5.50 | 5.50 | 5.85 | 0.00 | - | 1 | 52 | 65.72% |
| SQQQ250620P00016000 | 2024-04-23 11:14AM EDT | 16.00 | 6.30 | 6.35 | 6.65 | 0.00 | - | 1 | 56 | 66.55% |
| SQQQ250620P00017000 | 2024-04-18 12:56PM EDT | 17.00 | 7.05 | 5.00 | 7.50 | 0.00 | - | 1 | 13 | 70.56% |
| SQQQ250620P00018000 | 2024-04-22 11:44AM EDT | 18.00 | 7.56 | 8.00 | 8.35 | 0.00 | - | 10 | 54 | 67.38% |
| SQQQ250620P00019000 | 2024-04-18 11:56AM EDT | 19.00 | 8.90 | 8.90 | 9.20 | 0.00 | - | 21 | 108 | 67.97% |
| SQQQ250620P00020000 | 2024-04-25 2:24PM EDT | 20.00 | 9.65 | 9.10 | 10.05 | 0.00 | - | 1 | 55 | 60.21% |
| SQQQ250620P00021000 | 2024-02-09 2:51PM EDT | 21.00 | 11.46 | 10.00 | 13.95 | 0.00 | - | 1 | 1 | 93.26% |
| SQQQ250620P00022000 | 2024-03-26 9:48AM EDT | 22.00 | 12.72 | 10.95 | 11.20 | 0.00 | - | 2 | 4 | 51.95% |
| SQQQ250620P00023000 | 2024-03-21 11:04AM EDT | 23.00 | 13.70 | 11.65 | 14.50 | 0.00 | - | 12 | 12 | 79.30% |
| SQQQ250620P00026000 | 2023-11-28 3:41PM EDT | 26.00 | 13.00 | 12.00 | 17.00 | 0.00 | - | - | 1 | 105.59% |
| SQQQ250620P00028000 | 2024-03-25 11:10AM EDT | 28.00 | 18.30 | 14.65 | 19.50 | 0.00 | - | 1 | 41 | 63.33% |
| SQQQ250620P00031000 | 2024-04-04 12:10PM EDT | 31.00 | 21.00 | 17.50 | 22.50 | 0.00 | - | 1 | 30 | 65.19% |
| SQQQ250620P00033000 | 2024-03-19 1:46PM EDT | 33.00 | 22.50 | 19.00 | 24.00 | 0.00 | - | 3 | 7 | 117.70% |
| SQQQ250620P00036000 | 2024-01-24 11:45AM EDT | 36.00 | 24.60 | 23.00 | 28.00 | 0.00 | - | 1 | 9 | 87.26% |
© 2024 Yahoo. Todos os direitos reservados.