Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,13 -2,80 (-3,42%) OURO
2.330,20 +27,30 (+1,19%) Bitcoin USD
57.678,93 -2.473,33 (-4,11%)
ProShares UltraPro Short QQQ (SQQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:12.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503C00012000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.40 | 0.39 | 0.41 | +0.05 | +14.29% | 54,647 | 28,265 | 63.28% |
| SQQQ240510C00012000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.57 | 0.57 | 0.59 | +0.08 | +16.33% | 18,207 | 12,182 | 57.81% |
| SQQQ240517C00012000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.73 | +0.09 | +14.75% | 9,996 | 12,983 | 57.42% |
| SQQQ240524C00012000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.81 | 0.81 | 0.85 | +0.10 | +14.08% | 2,092 | 2,853 | 57.81% |
| SQQQ240531C00012000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 0.90 | 0.55 | 0.94 | +0.11 | +13.92% | 1,250 | 1,679 | 58.69% |
| SQQQ240607C00012000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 1.00 | 0.78 | 1.10 | +0.10 | +11.11% | 313 | 216 | 53.03% |
| SQQQ240621C00012000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 1.13 | 1.14 | 1.18 | +0.09 | +8.65% | 10,034 | 29,014 | 57.52% |
| SQQQ240920C00012000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 1.81 | 1.80 | 1.90 | +0.09 | +5.23% | 1,758 | 11,264 | 57.76% |
| SQQQ241220C00012000 | 2024-05-01 1:49PM EDT | 2024-12-20 | 2.50 | 1.77 | 2.45 | +0.06 | +2.46% | 18 | 132 | 52.00% |
| SQQQ250117C00012000 | 2024-05-01 3:57PM EDT | 2025-01-17 | 2.50 | 2.11 | 2.71 | +0.10 | +4.17% | 147 | 4,382 | 56.69% |
| SQQQ250620C00012000 | 2024-05-01 2:58PM EDT | 2025-06-20 | 2.75 | 3.05 | 3.40 | 0.00 | - | 20 | 702 | 61.45% |
| SQQQ260116C00012000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 3.69 | 3.30 | 4.15 | +0.14 | +3.94% | 1 | 508 | 58.50% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SQQQ240503P00012000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.18 | -0.22 | -55.00% | 11,679 | 5,185 | 60.55% |
| SQQQ240510P00012000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.34 | -0.19 | -35.85% | 3,548 | 1,403 | 53.91% |
| SQQQ240517P00012000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 0.49 | 0.45 | 0.47 | -0.15 | -23.44% | 1,087 | 3,313 | 54.10% |
| SQQQ240524P00012000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 0.58 | 0.57 | 0.60 | -0.30 | -34.09% | 178 | 289 | 55.66% |
| SQQQ240531P00012000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.75 | 0.50 | 0.69 | -0.13 | -14.77% | 233 | 281 | 56.54% |
| SQQQ240607P00012000 | 2024-05-01 3:48PM EDT | 2024-06-07 | 0.84 | 0.33 | 0.98 | -0.14 | -14.29% | 36 | 85 | 69.82% |
| SQQQ240621P00012000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.95 | 0.85 | 0.88 | -0.10 | -9.52% | 393 | 3,931 | 53.32% |
| SQQQ240920P00012000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 1.80 | 1.55 | 1.68 | -0.04 | -2.17% | 24 | 467 | 57.28% |
| SQQQ241220P00012000 | 2024-04-29 2:50PM EDT | 2024-12-20 | 2.63 | 1.55 | 2.95 | 0.00 | - | 9 | 68 | 61.62% |
| SQQQ250117P00012000 | 2024-05-01 3:53PM EDT | 2025-01-17 | 2.47 | 2.16 | 2.65 | -0.11 | -4.26% | 3 | 1,034 | 62.11% |
| SQQQ250620P00012000 | 2024-05-01 10:58AM EDT | 2025-06-20 | 3.20 | 1.70 | 3.30 | -0.26 | -7.51% | 1 | 31 | 51.22% |
| SQQQ260116P00012000 | 2024-05-01 3:53PM EDT | 2026-01-16 | 3.88 | 3.75 | 4.05 | -0.27 | -6.51% | 3 | 549 | 65.33% |
© 2024 Yahoo. Todos os direitos reservados.