Mercado fechado
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,26 -0,12 (-0,15%) OURO
2.323,70 -0,50 (-0,02%) Bitcoin USD
62.501,06 -617,39 (-0,98%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510C00005000 | 2024-05-06 9:30AM EDT | 5.00 | 6.00 | 5.30 | 6.10 | 0.00 | - | 5 | 9 | 796.88% |
| SQQQ240510C00006000 | 2024-05-01 3:52PM EDT | 6.00 | 5.00 | 4.35 | 5.00 | -1.10 | -18.03% | 4 | 3 | 579.69% |
| SQQQ240510C00006500 | 2024-05-03 12:21PM EDT | 6.50 | 4.60 | 3.00 | 5.50 | 0.00 | - | 30 | 30 | 300.00% |
| SQQQ240510C00007000 | 2024-05-03 9:52AM EDT | 7.00 | 3.68 | 3.25 | 4.10 | -0.42 | -10.24% | 1 | 7 | 510.16% |
| SQQQ240510C00008000 | 2024-05-03 12:22PM EDT | 8.00 | 3.10 | 1.64 | 3.35 | 0.00 | - | 5 | 10 | 492.97% |
| SQQQ240510C00008500 | 2024-05-07 9:33AM EDT | 8.50 | 2.05 | 1.56 | 2.73 | -0.53 | -20.54% | 2 | 2 | 388.28% |
| SQQQ240510C00009000 | 2024-05-07 3:59PM EDT | 9.00 | 1.71 | 1.59 | 1.73 | -0.04 | -2.29% | 213 | 225 | 100.00% |
| SQQQ240510C00009500 | 2024-05-07 2:37PM EDT | 9.50 | 1.26 | 1.05 | 1.57 | -0.31 | -19.75% | 3 | 1,273 | 128.13% |
| SQQQ240510C00010000 | 2024-05-07 3:59PM EDT | 10.00 | 0.72 | 0.60 | 0.74 | -0.01 | -1.37% | 5,117 | 5,962 | 56.25% |
| SQQQ240510C00010500 | 2024-05-07 3:59PM EDT | 10.50 | 0.28 | 0.29 | 0.30 | -0.05 | -15.15% | 17,514 | 7,833 | 43.75% |
| SQQQ240510C00011000 | 2024-05-07 3:59PM EDT | 11.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 26,791 | 28,594 | 50.78% |
| SQQQ240510C00011500 | 2024-05-07 3:59PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 12,255 | 31,408 | 57.81% |
| SQQQ240510C00012000 | 2024-05-07 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,156 | 35,215 | 62.50% |
| SQQQ240510C00012500 | 2024-05-07 2:41PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 856 | 24,890 | 81.25% |
| SQQQ240510C00013000 | 2024-05-07 3:57PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 28,340 | 50.00% |
| SQQQ240510C00013500 | 2024-05-07 3:14PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 7,500 | 112.50% |
| SQQQ240510C00014000 | 2024-05-07 2:53PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,618 | 125.00% |
| SQQQ240510C00014500 | 2024-05-07 2:28PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,047 | 143.75% |
| SQQQ240510C00015000 | 2024-05-07 10:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 930 | 156.25% |
| SQQQ240510C00015500 | 2024-05-03 10:00AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 193 | 168.75% |
| SQQQ240510C00016000 | 2024-05-06 2:06PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 250 | 181.25% |
| SQQQ240510C00016500 | 2024-05-02 11:46AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 27 | 187.50% |
| SQQQ240510C00017000 | 2024-05-02 1:51PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 190 | 200.00% |
| SQQQ240510C00017500 | 2024-05-02 9:43AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 212.50% |
| SQQQ240510C00018000 | 2024-05-03 9:59AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 357 | 225.00% |
| SQQQ240510C00019000 | 2024-05-01 11:28AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 346 | 250.00% |
| SQQQ240510C00020000 | 2024-04-25 10:12AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 130 | 262.50% |
| SQQQ240510C00021000 | 2024-05-06 10:45AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,221 | 281.25% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240510P00005000 | 2024-05-01 10:03AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,535 | 337.50% |
| SQQQ240510P00008000 | 2024-04-08 9:30AM EDT | 8.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
| SQQQ240510P00008500 | 2024-04-17 11:38AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 76 | 118.75% |
| SQQQ240510P00009000 | 2024-05-07 2:30PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 141 | 90.63% |
| SQQQ240510P00009500 | 2024-05-07 9:43AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 654 | 65.63% |
| SQQQ240510P00010000 | 2024-05-07 3:23PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 681 | 2,415 | 46.88% |
| SQQQ240510P00010500 | 2024-05-07 3:59PM EDT | 10.50 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 5,757 | 4,987 | 46.88% |
| SQQQ240510P00011000 | 2024-05-07 3:57PM EDT | 11.00 | 0.37 | 0.35 | 0.37 | -0.02 | -5.13% | 2,468 | 7,064 | 50.78% |
| SQQQ240510P00011500 | 2024-05-07 3:59PM EDT | 11.50 | 0.81 | 0.79 | 0.82 | 0.00 | - | 1,226 | 3,372 | 57.81% |
| SQQQ240510P00012000 | 2024-05-07 1:52PM EDT | 12.00 | 1.32 | 1.07 | 1.50 | +0.05 | +3.94% | 584 | 2,214 | 62.50% |
| SQQQ240510P00012500 | 2024-05-07 10:27AM EDT | 12.50 | 1.54 | 1.33 | 2.17 | -0.13 | -7.78% | 18 | 1,550 | 250.78% |
| SQQQ240510P00013000 | 2024-05-07 3:56PM EDT | 13.00 | 2.07 | 1.39 | 2.71 | -0.18 | -8.00% | 5 | 537 | 294.14% |
| SQQQ240510P00013500 | 2024-05-06 11:19AM EDT | 13.50 | 2.51 | 2.32 | 3.15 | 0.00 | - | 5 | 199 | 303.52% |
| SQQQ240510P00014000 | 2024-05-07 11:25AM EDT | 14.00 | 3.36 | 2.47 | 4.60 | +0.21 | +6.67% | 9 | 22 | 288.28% |
| SQQQ240510P00014500 | 2024-05-03 2:14PM EDT | 14.50 | 3.47 | 2.95 | 5.00 | 0.00 | - | 40 | 40 | 286.72% |
| SQQQ240510P00015000 | 2024-05-03 10:15AM EDT | 15.00 | 3.78 | 3.35 | 5.20 | 0.00 | - | 1 | 18 | 547.66% |
| SQQQ240510P00015500 | 2024-05-03 10:12AM EDT | 15.50 | 4.30 | 4.40 | 5.15 | 0.00 | - | 2 | 2 | 398.83% |
| SQQQ240510P00016000 | 2024-05-03 3:45PM EDT | 16.00 | 5.01 | 4.20 | 5.65 | 0.00 | - | 3 | 3 | 419.53% |
© 2024 Yahoo. Todos os direitos reservados.