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
63.708,04 +722,49 (+1,15%)
ProShares UltraPro QQQ (TQQQ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00035000 | 2024-05-03 9:55AM EDT | 35.00 | 21.70 | 19.25 | 24.00 | +0.80 | +3.83% | 3 | 4 | 384.18% |
| TQQQ240510C00040000 | 2024-05-03 11:29AM EDT | 40.00 | 16.36 | 14.30 | 18.90 | +2.74 | +20.12% | 16 | 90 | 300.68% |
| TQQQ240510C00043000 | 2024-05-03 9:42AM EDT | 43.00 | 13.40 | 11.25 | 15.85 | +2.40 | +21.82% | 21 | 271 | 255.57% |
| TQQQ240510C00045000 | 2024-05-03 3:26PM EDT | 45.00 | 11.89 | 9.45 | 14.00 | +3.29 | +38.26% | 174 | 416 | 75.78% |
| TQQQ240510C00046000 | 2024-05-03 12:27PM EDT | 46.00 | 10.63 | 8.75 | 12.85 | +4.13 | +63.54% | 2 | 59 | 86.52% |
| TQQQ240510C00046500 | 2024-05-03 2:20PM EDT | 46.50 | 10.40 | 9.20 | 12.35 | +3.70 | +55.22% | 7 | 89 | 126.37% |
| TQQQ240510C00047000 | 2024-05-03 3:42PM EDT | 47.00 | 9.85 | 8.00 | 11.00 | +3.85 | +64.17% | 17 | 77 | 162.01% |
| TQQQ240510C00048000 | 2024-05-03 3:12PM EDT | 48.00 | 8.93 | 8.00 | 9.10 | +2.98 | +50.08% | 232 | 140 | 99.80% |
| TQQQ240510C00048500 | 2024-05-03 10:24AM EDT | 48.50 | 7.70 | 7.20 | 9.45 | +2.20 | +40.00% | 6 | 138 | 71.29% |
| TQQQ240510C00049000 | 2024-05-03 3:23PM EDT | 49.00 | 7.95 | 6.55 | 8.30 | +2.90 | +57.43% | 81 | 306 | 103.13% |
| TQQQ240510C00050000 | 2024-05-03 3:54PM EDT | 50.00 | 6.80 | 6.10 | 6.90 | +2.80 | +70.00% | 434 | 901 | 66.99% |
| TQQQ240510C00051000 | 2024-05-03 2:18PM EDT | 51.00 | 5.95 | 5.15 | 6.55 | +2.60 | +77.61% | 130 | 1,841 | 54.69% |
| TQQQ240510C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 4.86 | 4.35 | 5.00 | +2.21 | +83.40% | 1,567 | 2,725 | 57.23% |
| TQQQ240510C00053000 | 2024-05-03 3:59PM EDT | 53.00 | 4.05 | 4.00 | 4.10 | +2.04 | +101.49% | 1,333 | 2,810 | 50.98% |
| TQQQ240510C00053500 | 2024-05-03 3:51PM EDT | 53.50 | 3.60 | 3.60 | 3.65 | +1.83 | +103.39% | 687 | 1,962 | 51.07% |
| TQQQ240510C00054000 | 2024-05-03 3:58PM EDT | 54.00 | 3.15 | 3.15 | 3.25 | +1.62 | +105.88% | 2,305 | 3,793 | 50.29% |
| TQQQ240510C00054500 | 2024-05-03 3:58PM EDT | 54.50 | 2.75 | 2.79 | 2.85 | +1.46 | +113.18% | 887 | 1,050 | 48.83% |
| TQQQ240510C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 2.43 | 2.43 | 2.48 | +1.29 | +113.16% | 4,135 | 3,242 | 47.85% |
| TQQQ240510C00055500 | 2024-05-03 3:50PM EDT | 55.50 | 2.07 | 2.09 | 2.13 | +1.16 | +127.47% | 1,783 | 1,148 | 46.88% |
| TQQQ240510C00056000 | 2024-05-03 3:58PM EDT | 56.00 | 1.73 | 1.77 | 1.81 | +0.98 | +130.67% | 5,897 | 3,347 | 46.05% |
| TQQQ240510C00056500 | 2024-05-03 3:58PM EDT | 56.50 | 1.48 | 1.48 | 1.51 | +0.87 | +142.62% | 4,425 | 1,547 | 45.02% |
| TQQQ240510C00057000 | 2024-05-03 3:59PM EDT | 57.00 | 1.23 | 1.21 | 1.25 | +0.72 | +141.18% | 20,476 | 2,284 | 44.43% |
| TQQQ240510C00057500 | 2024-05-03 3:59PM EDT | 57.50 | 0.99 | 0.99 | 1.00 | +0.61 | +160.53% | 3,917 | 1,009 | 43.21% |
| TQQQ240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.80 | 0.79 | 0.81 | +0.47 | +142.42% | 6,120 | 5,128 | 43.02% |
| TQQQ240510C00058500 | 2024-05-03 3:59PM EDT | 58.50 | 0.62 | 0.61 | 0.63 | +0.38 | +158.33% | 1,889 | 1,456 | 42.19% |
| TQQQ240510C00059000 | 2024-05-03 3:59PM EDT | 59.00 | 0.46 | 0.46 | 0.48 | +0.26 | +130.00% | 3,559 | 3,038 | 41.41% |
| TQQQ240510C00059500 | 2024-05-03 3:59PM EDT | 59.50 | 0.34 | 0.34 | 0.37 | +0.18 | +112.50% | 1,216 | 2,966 | 41.31% |
| TQQQ240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.27 | 0.25 | 0.27 | +0.15 | +125.00% | 6,055 | 10,867 | 40.63% |
| TQQQ240510C00060500 | 2024-05-03 3:58PM EDT | 60.50 | 0.18 | 0.18 | 0.20 | +0.08 | +80.00% | 1,288 | 750 | 40.43% |
| TQQQ240510C00061000 | 2024-05-03 3:58PM EDT | 61.00 | 0.13 | 0.13 | 0.14 | +0.05 | +62.50% | 2,620 | 57,174 | 39.84% |
| TQQQ240510C00061500 | 2024-05-03 3:59PM EDT | 61.50 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 757 | 849 | 40.63% |
| TQQQ240510C00062000 | 2024-05-03 3:56PM EDT | 62.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 1,076 | 2,230 | 40.63% |
| TQQQ240510C00062500 | 2024-05-03 3:30PM EDT | 62.50 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 374 | 742 | 41.02% |
| TQQQ240510C00063000 | 2024-05-03 3:42PM EDT | 63.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 551 | 1,349 | 40.63% |
| TQQQ240510C00063500 | 2024-05-03 3:59PM EDT | 63.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 23 | 376 | 42.97% |
| TQQQ240510C00064000 | 2024-05-03 3:34PM EDT | 64.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 251 | 312 | 43.36% |
| TQQQ240510C00064500 | 2024-05-03 3:48PM EDT | 64.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 53 | 78 | 45.70% |
| TQQQ240510C00065000 | 2024-05-03 3:38PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 476 | 635 | 45.31% |
| TQQQ240510C00065500 | 2024-05-03 3:52PM EDT | 65.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 181 | 47.66% |
| TQQQ240510C00066000 | 2024-05-03 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 213 | 417 | 49.61% |
| TQQQ240510C00066500 | 2024-05-03 3:31PM EDT | 66.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 392 | 280 | 51.56% |
| TQQQ240510C00067000 | 2024-05-03 3:11PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 139 | 49.22% |
| TQQQ240510C00068000 | 2024-05-03 3:58PM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 121 | 336 | 53.13% |
| TQQQ240510C00069000 | 2024-05-03 1:56PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 218 | 53.13% |
| TQQQ240510C00070000 | 2024-05-03 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 415 | 56.25% |
| TQQQ240510C00071000 | 2024-05-01 9:30AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 59.38% |
| TQQQ240510C00072000 | 2024-05-02 3:47PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 690 | 62.50% |
| TQQQ240510C00073000 | 2024-05-02 10:17AM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 141 | 65.63% |
| TQQQ240510C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 169 | 68.75% |
| TQQQ240510C00075000 | 2024-04-29 1:30PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 289 | 71.88% |
| TQQQ240510C00080000 | 2024-04-29 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 87.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 377 | 121.88% |
| TQQQ240510P00040000 | 2024-05-03 2:34PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 122 | 989 | 101.56% |
| TQQQ240510P00041000 | 2024-05-03 1:59PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 123 | 877 | 90.63% |
| TQQQ240510P00042000 | 2024-05-03 2:40PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 100 | 312 | 84.38% |
| TQQQ240510P00043000 | 2024-05-03 3:34PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 323 | 285 | 82.81% |
| TQQQ240510P00044000 | 2024-05-03 3:55PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 235 | 584 | 79.69% |
| TQQQ240510P00045000 | 2024-05-03 3:45PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 552 | 3,013 | 75.78% |
| TQQQ240510P00046000 | 2024-05-03 3:59PM EDT | 46.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 326 | 875 | 69.53% |
| TQQQ240510P00046500 | 2024-05-03 3:41PM EDT | 46.50 | 0.03 | 0.02 | 0.04 | -0.13 | -81.25% | 193 | 659 | 67.97% |
| TQQQ240510P00047000 | 2024-05-03 3:48PM EDT | 47.00 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 707 | 1,044 | 66.02% |
| TQQQ240510P00048000 | 2024-05-03 3:59PM EDT | 48.00 | 0.04 | 0.03 | 0.04 | -0.25 | -86.21% | 1,514 | 1,301 | 59.77% |
| TQQQ240510P00048500 | 2024-05-03 3:58PM EDT | 48.50 | 0.05 | 0.04 | 0.05 | -0.29 | -85.29% | 397 | 1,068 | 58.59% |
| TQQQ240510P00049000 | 2024-05-03 3:55PM EDT | 49.00 | 0.06 | 0.05 | 0.06 | -0.35 | -85.37% | 1,788 | 1,793 | 57.42% |
| TQQQ240510P00050000 | 2024-05-03 3:57PM EDT | 50.00 | 0.08 | 0.08 | 0.09 | -0.49 | -85.96% | 3,059 | 5,227 | 55.08% |
| TQQQ240510P00051000 | 2024-05-03 3:58PM EDT | 51.00 | 0.12 | 0.11 | 0.12 | -0.69 | -85.19% | 5,102 | 2,437 | 51.37% |
| TQQQ240510P00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.19 | 0.18 | 0.19 | -0.91 | -82.73% | 3,129 | 2,015 | 50.00% |
| TQQQ240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 0.30 | 0.28 | 0.31 | -1.20 | -80.00% | 2,946 | 1,681 | 48.83% |
| TQQQ240510P00053500 | 2024-05-03 3:58PM EDT | 53.50 | 0.37 | 0.35 | 0.38 | -1.42 | -79.33% | 944 | 652 | 47.75% |
| TQQQ240510P00054000 | 2024-05-03 3:59PM EDT | 54.00 | 0.45 | 0.44 | 0.46 | -1.58 | -77.83% | 2,739 | 1,718 | 46.48% |
| TQQQ240510P00054500 | 2024-05-03 3:59PM EDT | 54.50 | 0.57 | 0.55 | 0.58 | -1.72 | -75.11% | 1,715 | 550 | 46.09% |
| TQQQ240510P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.69 | 0.68 | 0.70 | -1.99 | -74.25% | 4,242 | 1,477 | 44.97% |
| TQQQ240510P00055500 | 2024-05-03 3:59PM EDT | 55.50 | 0.85 | 0.84 | 0.87 | -2.06 | -70.79% | 2,710 | 460 | 44.82% |
| TQQQ240510P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 1.04 | 1.02 | 1.04 | -2.31 | -68.96% | 7,748 | 1,422 | 43.75% |
| TQQQ240510P00056500 | 2024-05-03 3:59PM EDT | 56.50 | 1.22 | 1.22 | 1.25 | -2.20 | -64.33% | 5,808 | 269 | 43.12% |
| TQQQ240510P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 1.47 | 1.46 | 1.49 | -2.73 | -65.00% | 2,549 | 497 | 42.48% |
| TQQQ240510P00057500 | 2024-05-03 3:59PM EDT | 57.50 | 1.75 | 1.72 | 1.76 | -2.70 | -60.67% | 475 | 499 | 41.90% |
| TQQQ240510P00058000 | 2024-05-03 3:58PM EDT | 58.00 | 2.09 | 2.01 | 2.06 | -2.96 | -58.61% | 1,166 | 609 | 41.31% |
| TQQQ240510P00058500 | 2024-05-03 3:59PM EDT | 58.50 | 2.38 | 2.34 | 2.38 | -3.05 | -56.17% | 262 | 211 | 40.38% |
| TQQQ240510P00059000 | 2024-05-03 3:55PM EDT | 59.00 | 2.77 | 2.69 | 2.74 | -2.78 | -50.09% | 288 | 193 | 39.84% |
| TQQQ240510P00059500 | 2024-05-03 3:44PM EDT | 59.50 | 3.06 | 3.05 | 3.15 | -4.19 | -57.79% | 92 | 95 | 40.43% |
| TQQQ240510P00060000 | 2024-05-03 3:52PM EDT | 60.00 | 3.50 | 3.45 | 3.55 | -3.34 | -48.83% | 279 | 600 | 39.55% |
| TQQQ240510P00060500 | 2024-05-03 3:35PM EDT | 60.50 | 3.99 | 3.90 | 4.00 | -4.51 | -53.06% | 276 | 129 | 40.43% |
| TQQQ240510P00061000 | 2024-05-03 12:57PM EDT | 61.00 | 4.80 | 3.75 | 5.10 | -3.14 | -39.55% | 3 | 235 | 72.36% |
| TQQQ240510P00061500 | 2024-05-03 3:26PM EDT | 61.50 | 4.75 | 4.05 | 5.70 | -3.30 | -40.99% | 14 | 12 | 80.76% |
| TQQQ240510P00062000 | 2024-05-03 10:50AM EDT | 62.00 | 5.28 | 5.00 | 5.75 | -3.24 | -38.03% | 61 | 116 | 64.94% |
| TQQQ240510P00062500 | 2024-04-19 10:47AM EDT | 62.50 | 6.00 | 3.85 | 7.25 | -5.47 | -47.69% | 1 | 8 | 110.69% |
| TQQQ240510P00063000 | 2024-04-29 12:29PM EDT | 63.00 | 7.25 | 5.20 | 7.40 | 0.00 | - | 1 | 1 | 101.47% |
| TQQQ240510P00063500 | 2024-05-01 11:53AM EDT | 63.50 | 11.61 | 4.75 | 8.80 | 0.00 | - | 2 | 2 | 139.75% |
| TQQQ240510P00064000 | 2024-05-02 2:07PM EDT | 64.00 | 10.80 | 5.20 | 9.25 | 0.00 | - | 1 | 1 | 142.29% |
| TQQQ240510P00064500 | 2024-04-12 12:04PM EDT | 64.50 | 6.45 | 5.70 | 9.80 | 0.00 | - | 1 | 0 | 148.44% |
| TQQQ240510P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 8.90 | 6.20 | 10.25 | 0.00 | - | 353 | 2 | 150.78% |
| TQQQ240510P00066000 | 2024-05-03 9:53AM EDT | 66.00 | 10.27 | 7.45 | 11.20 | -3.27 | -24.15% | 4 | 4 | 51.17% |
| TQQQ240510P00068000 | 2024-04-08 3:27PM EDT | 68.00 | 8.81 | 9.00 | 13.85 | 0.00 | - | 1 | 0 | 77.73% |
| TQQQ240510P00069000 | 2024-04-10 9:34AM EDT | 69.00 | 10.80 | 10.05 | 14.85 | 0.00 | - | 4 | 0 | 85.55% |
| TQQQ240510P00070000 | 2024-04-17 10:51AM EDT | 70.00 | 14.65 | 11.00 | 15.75 | 0.00 | - | 20 | 0 | 79.69% |
© 2024 Yahoo. Todos os direitos reservados.