Mercado abrirá em 6 h 50 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,87 0,00 (0,00%) OURO
2.339,20 +2,00 (+0,09%) Bitcoin USD
67.428,12 -1.992,26 (-2,87%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531C00035000 | 2024-05-13 10:47AM EDT | 35.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00040000 | 2024-05-23 9:49AM EDT | 40.00 | 25.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00044000 | 2024-05-23 9:35AM EDT | 44.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00045000 | 2024-05-23 9:36AM EDT | 45.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00046000 | 2024-05-10 9:52AM EDT | 46.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TQQQ240531C00046500 | 2024-05-06 9:35AM EDT | 46.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TQQQ240531C00047000 | 2024-05-20 9:35AM EDT | 47.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TQQQ240531C00048000 | 2024-05-09 12:18PM EDT | 48.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00048500 | 2024-04-22 11:37AM EDT | 48.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TQQQ240531C00049000 | 2024-05-22 3:00PM EDT | 49.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ240531C00050000 | 2024-05-23 3:29PM EDT | 50.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TQQQ240531C00051000 | 2024-05-23 2:27PM EDT | 51.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TQQQ240531C00052000 | 2024-05-23 2:52PM EDT | 52.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TQQQ240531C00052500 | 2024-05-23 10:02AM EDT | 52.50 | 12.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TQQQ240531C00053000 | 2024-05-22 10:17AM EDT | 53.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00053500 | 2024-05-23 1:56PM EDT | 53.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240531C00054000 | 2024-05-23 3:58PM EDT | 54.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TQQQ240531C00054500 | 2024-05-23 10:59AM EDT | 54.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240531C00055000 | 2024-05-23 3:39PM EDT | 55.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TQQQ240531C00055500 | 2024-05-23 3:12PM EDT | 55.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240531C00056000 | 2024-05-23 3:17PM EDT | 56.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TQQQ240531C00056500 | 2024-05-23 2:18PM EDT | 56.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240531C00057000 | 2024-05-23 3:15PM EDT | 57.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TQQQ240531C00057500 | 2024-05-23 2:50PM EDT | 57.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240531C00058000 | 2024-05-23 3:57PM EDT | 58.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| TQQQ240531C00058500 | 2024-05-23 3:47PM EDT | 58.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ240531C00059000 | 2024-05-23 3:42PM EDT | 59.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TQQQ240531C00059500 | 2024-05-23 3:59PM EDT | 59.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| TQQQ240531C00060000 | 2024-05-23 3:52PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 0.00% |
| TQQQ240531C00060500 | 2024-05-23 3:55PM EDT | 60.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.00% |
| TQQQ240531C00061000 | 2024-05-23 3:53PM EDT | 61.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 0.00% |
| TQQQ240531C00061500 | 2024-05-23 3:11PM EDT | 61.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| TQQQ240531C00062000 | 2024-05-23 3:46PM EDT | 62.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.00% |
| TQQQ240531C00062500 | 2024-05-23 3:56PM EDT | 62.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| TQQQ240531C00063000 | 2024-05-23 3:59PM EDT | 63.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 0.00% |
| TQQQ240531C00063500 | 2024-05-23 3:59PM EDT | 63.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,483 | 0 | 0.00% |
| TQQQ240531C00064000 | 2024-05-23 3:59PM EDT | 64.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3,488 | 0 | 1.56% |
| TQQQ240531C00064500 | 2024-05-23 3:58PM EDT | 64.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2,093 | 0 | 3.13% |
| TQQQ240531C00065000 | 2024-05-23 3:59PM EDT | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4,151 | 0 | 3.13% |
| TQQQ240531C00065500 | 2024-05-23 3:58PM EDT | 65.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,241 | 0 | 6.25% |
| TQQQ240531C00066000 | 2024-05-23 3:58PM EDT | 66.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5,150 | 0 | 6.25% |
| TQQQ240531C00067000 | 2024-05-23 3:59PM EDT | 67.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,737 | 0 | 12.50% |
| TQQQ240531C00068000 | 2024-05-23 3:59PM EDT | 68.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,956 | 0 | 12.50% |
| TQQQ240531C00069000 | 2024-05-23 3:56PM EDT | 69.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,191 | 0 | 12.50% |
| TQQQ240531C00070000 | 2024-05-23 3:57PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 12.50% |
| TQQQ240531C00071000 | 2024-05-23 3:55PM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,050 | 0 | 25.00% |
| TQQQ240531C00072000 | 2024-05-23 3:06PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| TQQQ240531C00073000 | 2024-05-23 3:35PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 25.00% |
| TQQQ240531C00075000 | 2024-05-23 2:47PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| TQQQ240531C00076000 | 2024-05-23 2:54PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240531C00078000 | 2024-05-23 11:09AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TQQQ240531C00079000 | 2024-05-23 9:45AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TQQQ240531C00080000 | 2024-05-23 11:02AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240531P00035000 | 2024-05-21 10:33AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TQQQ240531P00040000 | 2024-05-23 12:11PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TQQQ240531P00044000 | 2024-05-22 12:33PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240531P00045000 | 2024-05-23 1:20PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TQQQ240531P00046000 | 2024-05-23 1:46PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| TQQQ240531P00046500 | 2024-05-23 11:53AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| TQQQ240531P00047000 | 2024-05-23 2:28PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240531P00048000 | 2024-05-23 1:21PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TQQQ240531P00048500 | 2024-05-23 3:59PM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 50.00% |
| TQQQ240531P00049000 | 2024-05-23 3:57PM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TQQQ240531P00050000 | 2024-05-23 2:43PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TQQQ240531P00051000 | 2024-05-23 3:35PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 25.00% |
| TQQQ240531P00052000 | 2024-05-23 3:03PM EDT | 52.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| TQQQ240531P00052500 | 2024-05-23 3:30PM EDT | 52.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TQQQ240531P00053000 | 2024-05-23 2:20PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| TQQQ240531P00053500 | 2024-05-23 2:53PM EDT | 53.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TQQQ240531P00054000 | 2024-05-23 3:40PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| TQQQ240531P00054500 | 2024-05-23 1:09PM EDT | 54.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| TQQQ240531P00055000 | 2024-05-23 3:26PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,511 | 0 | 25.00% |
| TQQQ240531P00055500 | 2024-05-23 2:52PM EDT | 55.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 25.00% |
| TQQQ240531P00056000 | 2024-05-23 3:57PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 25.00% |
| TQQQ240531P00056500 | 2024-05-23 3:59PM EDT | 56.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 25.00% |
| TQQQ240531P00057000 | 2024-05-23 3:58PM EDT | 57.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| TQQQ240531P00057500 | 2024-05-23 3:05PM EDT | 57.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| TQQQ240531P00058000 | 2024-05-23 3:48PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 12.50% |
| TQQQ240531P00058500 | 2024-05-23 3:52PM EDT | 58.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 12.50% |
| TQQQ240531P00059000 | 2024-05-23 3:54PM EDT | 59.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 12.50% |
| TQQQ240531P00059500 | 2024-05-23 3:46PM EDT | 59.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 12.50% |
| TQQQ240531P00060000 | 2024-05-23 3:57PM EDT | 60.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,783 | 0 | 12.50% |
| TQQQ240531P00060500 | 2024-05-23 3:55PM EDT | 60.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,489 | 0 | 6.25% |
| TQQQ240531P00061000 | 2024-05-23 3:59PM EDT | 61.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,426 | 0 | 6.25% |
| TQQQ240531P00061500 | 2024-05-23 3:53PM EDT | 61.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 6.25% |
| TQQQ240531P00062000 | 2024-05-23 3:59PM EDT | 62.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2,657 | 0 | 6.25% |
| TQQQ240531P00062500 | 2024-05-23 3:58PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,512 | 0 | 3.13% |
| TQQQ240531P00063000 | 2024-05-23 3:58PM EDT | 63.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 4,630 | 0 | 1.56% |
| TQQQ240531P00063500 | 2024-05-23 3:59PM EDT | 63.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,129 | 0 | 0.39% |
| TQQQ240531P00064000 | 2024-05-23 3:59PM EDT | 64.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5,088 | 0 | 0.00% |
| TQQQ240531P00064500 | 2024-05-23 3:59PM EDT | 64.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 964 | 0 | 0.00% |
| TQQQ240531P00065000 | 2024-05-23 3:55PM EDT | 65.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2,473 | 0 | 0.00% |
| TQQQ240531P00065500 | 2024-05-23 3:55PM EDT | 65.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 0.00% |
| TQQQ240531P00066000 | 2024-05-23 3:50PM EDT | 66.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1,243 | 0 | 0.00% |
| TQQQ240531P00067000 | 2024-05-23 3:55PM EDT | 67.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| TQQQ240531P00068000 | 2024-05-23 3:40PM EDT | 68.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TQQQ240531P00069000 | 2024-05-23 2:52PM EDT | 69.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| TQQQ240531P00070000 | 2024-05-23 1:43PM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| TQQQ240531P00071000 | 2024-05-23 1:56PM EDT | 71.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TQQQ240531P00080000 | 2024-05-08 9:36AM EDT | 80.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.