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
63.946,95 +971,17 (+1,54%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116C00001000 | 2024-04-26 12:00PM EDT | 1.00 | 10.45 | 8.00 | 13.00 | -0.55 | -5.00% | 11 | 850 | 108.20% |
| SQQQ260116C00003000 | 2024-04-25 12:52PM EDT | 3.00 | 9.50 | 6.00 | 11.00 | 0.00 | - | 1 | 6 | 58.40% |
| SQQQ260116C00004000 | 2024-01-30 11:15AM EDT | 4.00 | 8.25 | 5.05 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SQQQ260116C00005000 | 2024-04-24 1:01PM EDT | 5.00 | 7.10 | 4.00 | 9.00 | 0.00 | - | 17 | 613 | 146.29% |
| SQQQ260116C00006000 | 2024-04-26 2:35PM EDT | 6.00 | 6.02 | 4.55 | 7.90 | -1.38 | -18.65% | 10 | 49 | 62.40% |
| SQQQ260116C00007000 | 2024-04-19 12:33PM EDT | 7.00 | 6.85 | 4.45 | 7.45 | 0.00 | - | 1 | 80 | 71.63% |
| SQQQ260116C00008000 | 2024-04-26 2:22PM EDT | 8.00 | 4.93 | 4.25 | 6.30 | -0.66 | -11.81% | 4 | 43 | 67.24% |
| SQQQ260116C00009000 | 2024-04-19 12:06PM EDT | 9.00 | 5.40 | 3.30 | 7.00 | 0.00 | - | 2 | 77 | 74.46% |
| SQQQ260116C00010000 | 2024-04-26 3:54PM EDT | 10.00 | 4.20 | 4.05 | 4.60 | -0.30 | -6.67% | 108 | 5,692 | 65.58% |
| SQQQ260116C00011000 | 2024-04-26 12:58PM EDT | 11.00 | 3.63 | 3.55 | 3.90 | -0.72 | -16.55% | 5 | 351 | 61.30% |
| SQQQ260116C00012000 | 2024-04-26 2:53PM EDT | 12.00 | 3.60 | 3.40 | 3.65 | -0.40 | -10.00% | 80 | 460 | 63.82% |
| SQQQ260116C00013000 | 2024-04-23 2:45PM EDT | 13.00 | 3.65 | 2.75 | 3.50 | 0.00 | - | 5 | 124 | 62.06% |
| SQQQ260116C00014000 | 2024-04-24 10:45AM EDT | 14.00 | 3.41 | 2.55 | 3.25 | 0.00 | - | 5 | 324 | 62.84% |
| SQQQ260116C00015000 | 2024-04-25 3:19PM EDT | 15.00 | 3.20 | 2.54 | 3.10 | 0.00 | - | 12 | 1,205 | 65.58% |
| SQQQ260116C00016000 | 2024-04-26 9:47AM EDT | 16.00 | 2.75 | 2.38 | 2.94 | -0.45 | -14.06% | 12 | 378 | 66.50% |
| SQQQ260116C00017000 | 2024-04-25 12:08PM EDT | 17.00 | 1.36 | 2.63 | 2.85 | 0.00 | - | 8 | 264 | 71.12% |
| SQQQ260116C00018000 | 2024-04-25 12:37PM EDT | 18.00 | 2.89 | 2.09 | 2.71 | 0.00 | - | 5 | 218 | 68.41% |
| SQQQ260116C00019000 | 2024-04-26 1:08PM EDT | 19.00 | 2.45 | 2.39 | 2.59 | -0.30 | -10.91% | 2 | 182 | 72.66% |
| SQQQ260116C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 2.25 | 2.25 | 2.49 | -0.25 | -10.00% | 11 | 2,557 | 73.14% |
| SQQQ260116C00021000 | 2024-04-24 10:51AM EDT | 21.00 | 2.47 | 0.46 | 2.41 | 0.00 | - | 5 | 136 | 59.33% |
| SQQQ260116C00022000 | 2024-04-26 3:58PM EDT | 22.00 | 2.09 | 1.93 | 2.33 | -0.02 | -0.95% | 42 | 476 | 73.58% |
| SQQQ260116C00023000 | 2024-04-26 10:44AM EDT | 23.00 | 2.20 | 1.95 | 4.90 | +0.25 | +12.82% | 12 | 64 | 97.36% |
| SQQQ260116C00024000 | 2024-04-26 2:06PM EDT | 24.00 | 1.90 | 1.95 | 2.18 | -0.09 | -4.52% | 40 | 175 | 76.42% |
| SQQQ260116C00025000 | 2024-04-26 3:34PM EDT | 25.00 | 1.88 | 1.88 | 1.90 | -0.37 | -16.44% | 86 | 1,800 | 75.15% |
| SQQQ260116C00026000 | 2024-04-26 9:38AM EDT | 26.00 | 2.10 | 1.62 | 2.04 | -0.42 | -16.67% | 35 | 314 | 75.78% |
| SQQQ260116C00027000 | 2024-04-22 9:55AM EDT | 27.00 | 2.30 | 0.78 | 1.98 | 0.00 | - | 1 | 159 | 69.19% |
| SQQQ260116C00028000 | 2024-04-23 12:58PM EDT | 28.00 | 2.20 | 1.65 | 1.94 | 0.00 | - | 1 | 388 | 78.27% |
| SQQQ260116C00029000 | 2024-04-17 9:56AM EDT | 29.00 | 2.20 | 1.60 | 1.88 | 0.00 | - | 1 | 282 | 78.74% |
| SQQQ260116C00030000 | 2024-04-26 3:53PM EDT | 30.00 | 1.64 | 1.57 | 1.95 | +0.06 | +3.80% | 17 | 2,334 | 80.47% |
| SQQQ260116C00035000 | 2024-04-26 3:19PM EDT | 35.00 | 1.50 | 1.30 | 1.68 | -0.21 | -12.28% | 9 | 3,675 | 81.49% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ260116P00001000 | 2024-04-26 9:38AM EDT | 1.00 | 0.01 | 0.01 | 4.35 | -0.31 | -96.88% | 1 | 8 | 0.00% |
| SQQQ260116P00002000 | 2024-04-19 2:57PM EDT | 2.00 | 0.40 | 0.07 | 4.45 | 0.00 | - | 1 | 2 | 0.00% |
| SQQQ260116P00003000 | 2024-04-24 9:30AM EDT | 3.00 | 0.25 | 0.00 | 4.55 | 0.00 | - | 2 | 6 | 229.49% |
| SQQQ260116P00004000 | 2024-03-25 1:33PM EDT | 4.00 | 1.30 | 0.20 | 1.08 | 0.00 | - | 1 | 6 | 85.16% |
| SQQQ260116P00005000 | 2024-04-26 12:09PM EDT | 5.00 | 0.70 | 0.61 | 0.75 | +0.09 | +14.75% | 51 | 2,507 | 71.09% |
| SQQQ260116P00006000 | 2024-04-25 12:51PM EDT | 6.00 | 0.86 | 0.66 | 0.95 | 0.00 | - | 1 | 233 | 62.79% |
| SQQQ260116P00007000 | 2024-04-23 2:35PM EDT | 7.00 | 1.04 | 1.07 | 1.38 | 0.00 | - | 6 | 1,254 | 63.53% |
| SQQQ260116P00008000 | 2024-04-25 11:08AM EDT | 8.00 | 1.60 | 1.55 | 1.85 | 0.00 | - | 59 | 1,368 | 63.77% |
| SQQQ260116P00009000 | 2024-04-25 2:58PM EDT | 9.00 | 2.22 | 2.20 | 2.38 | 0.00 | - | 15 | 2,764 | 65.19% |
| SQQQ260116P00010000 | 2024-04-26 3:03PM EDT | 10.00 | 2.85 | 2.80 | 3.00 | +0.05 | +1.79% | 41 | 4,154 | 65.72% |
| SQQQ260116P00011000 | 2024-04-26 9:57AM EDT | 11.00 | 3.35 | 3.40 | 3.65 | +0.10 | +3.08% | 10 | 712 | 65.63% |
| SQQQ260116P00012000 | 2024-04-23 12:48PM EDT | 12.00 | 4.08 | 4.05 | 4.40 | 0.00 | - | 25 | 547 | 66.16% |
| SQQQ260116P00013000 | 2024-04-22 10:48AM EDT | 13.00 | 4.90 | 4.75 | 5.90 | +0.20 | +4.26% | 1 | 491 | 73.12% |
| SQQQ260116P00014000 | 2024-04-26 2:41PM EDT | 14.00 | 5.55 | 5.25 | 5.80 | +1.15 | +26.14% | 1 | 130 | 63.82% |
| SQQQ260116P00015000 | 2024-04-16 9:52AM EDT | 15.00 | 6.60 | 5.80 | 7.10 | 0.00 | - | 1 | 140 | 66.63% |
| SQQQ260116P00016000 | 2024-01-05 4:23PM EDT | 16.00 | 6.37 | 5.25 | 9.70 | 0.00 | - | 1 | 13 | 70.65% |
| SQQQ260116P00017000 | 2024-03-13 12:30PM EDT | 17.00 | 8.15 | 6.55 | 9.40 | 0.00 | - | 2 | 59 | 65.58% |
| SQQQ260116P00018000 | 2024-04-25 11:53AM EDT | 18.00 | 7.81 | 7.60 | 10.25 | 0.00 | - | 1 | 204 | 67.72% |
| SQQQ260116P00019000 | 2024-04-19 9:30AM EDT | 19.00 | 9.40 | 8.20 | 10.80 | 0.00 | - | 2 | 90 | 63.28% |
| SQQQ260116P00020000 | 2024-04-19 12:21PM EDT | 20.00 | 10.36 | 10.35 | 12.00 | 0.00 | - | 5 | 178 | 77.15% |
| SQQQ260116P00021000 | 2024-02-22 3:33PM EDT | 21.00 | 12.90 | 10.40 | 15.00 | 0.00 | - | 1 | 18 | 88.26% |
| SQQQ260116P00022000 | 2024-04-25 2:23PM EDT | 22.00 | 12.25 | 10.65 | 13.80 | 0.00 | - | 20 | 95 | 65.43% |
| SQQQ260116P00023000 | 2024-03-05 11:30AM EDT | 23.00 | 13.77 | 11.90 | 16.45 | 0.00 | - | 3 | 3 | 83.69% |
| SQQQ260116P00024000 | 2024-04-05 3:45PM EDT | 24.00 | 14.36 | 11.90 | 16.50 | 0.00 | - | 5 | 24 | 68.85% |
| SQQQ260116P00025000 | 2024-04-16 2:06PM EDT | 25.00 | 12.90 | 12.75 | 17.45 | 0.00 | - | 225 | 239 | 68.82% |
| SQQQ260116P00026000 | 2024-04-16 2:11PM EDT | 26.00 | 16.78 | 13.50 | 18.50 | 0.00 | - | 452 | 170 | 68.65% |
| SQQQ260116P00027000 | 2024-04-18 10:23AM EDT | 27.00 | 16.35 | 14.00 | 19.00 | 0.00 | - | 225 | 241 | 60.35% |
| SQQQ260116P00028000 | 2024-04-19 2:16PM EDT | 28.00 | 16.80 | 15.00 | 20.00 | 0.00 | - | 225 | 180 | 61.77% |
| SQQQ260116P00029000 | 2024-04-19 3:03PM EDT | 29.00 | 18.44 | 16.00 | 21.00 | 0.00 | - | 450 | 47 | 63.14% |
| SQQQ260116P00030000 | 2024-04-26 10:44AM EDT | 30.00 | 20.50 | 17.00 | 20.90 | +0.50 | +2.50% | 4 | 55 | 50.59% |
| SQQQ260116P00035000 | 2024-04-25 10:57AM EDT | 35.00 | 24.00 | 21.50 | 26.50 | 0.00 | - | 225 | 82 | 57.47% |
© 2024 Yahoo. Todos os direitos reservados.