Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.000,76 +829,13 (+1,25%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607C00040000 | 2024-05-14 3:36PM EDT | 40.00 | 20.92 | 20.75 | 25.00 | 0.00 | - | 20 | 60 | 195.75% |
| TQQQ240607C00045000 | 2024-05-01 3:37PM EDT | 45.00 | 9.37 | 15.80 | 20.05 | 0.00 | - | - | 7 | 159.52% |
| TQQQ240607C00046000 | 2024-05-10 2:23PM EDT | 46.00 | 13.30 | 14.90 | 19.15 | 0.00 | - | 1 | 2 | 67.19% |
| TQQQ240607C00046500 | 2024-05-17 12:24PM EDT | 46.50 | 16.50 | 14.35 | 18.60 | +5.60 | +51.38% | 2 | 3 | 57.03% |
| TQQQ240607C00048000 | 2024-05-06 10:31AM EDT | 48.00 | 10.27 | 12.85 | 17.10 | 0.00 | - | 1 | 6 | 51.56% |
| TQQQ240607C00048500 | 2024-05-06 3:34PM EDT | 48.50 | 10.00 | 12.35 | 16.60 | 0.00 | - | 47 | 45 | 50.00% |
| TQQQ240607C00049000 | 2024-05-17 2:57PM EDT | 49.00 | 13.80 | 11.95 | 16.20 | -0.60 | -4.17% | 1 | 13 | 60.16% |
| TQQQ240607C00049500 | 2024-04-29 3:17PM EDT | 49.50 | 7.70 | 11.40 | 15.65 | 0.00 | - | - | 1 | 53.52% |
| TQQQ240607C00050000 | 2024-05-17 3:45PM EDT | 50.00 | 13.05 | 12.10 | 15.15 | -1.00 | -7.12% | 1 | 50 | 83.06% |
| TQQQ240607C00050500 | 2024-05-10 11:16AM EDT | 50.50 | 9.23 | 10.40 | 14.65 | 0.00 | - | 1 | 4 | 123.68% |
| TQQQ240607C00051000 | 2024-05-14 11:50AM EDT | 51.00 | 9.45 | 9.95 | 13.40 | 0.00 | - | 9 | 27 | 101.17% |
| TQQQ240607C00051500 | 2024-05-14 11:25AM EDT | 51.50 | 9.22 | 9.45 | 12.65 | 0.00 | - | 1 | 445 | 91.26% |
| TQQQ240607C00052000 | 2024-05-15 10:33AM EDT | 52.00 | 10.50 | 9.05 | 12.70 | 0.00 | - | 2 | 87 | 102.64% |
| TQQQ240607C00052500 | 2024-05-14 11:25AM EDT | 52.50 | 8.35 | 8.60 | 12.40 | 0.00 | - | 25 | 61 | 104.30% |
| TQQQ240607C00053000 | 2024-05-16 10:26AM EDT | 53.00 | 10.80 | 8.20 | 11.35 | 0.00 | - | 10 | 30 | 87.65% |
| TQQQ240607C00053500 | 2024-05-16 10:20AM EDT | 53.50 | 10.60 | 7.65 | 10.85 | 0.00 | - | 1 | 4 | 84.62% |
| TQQQ240607C00054000 | 2024-05-15 1:26PM EDT | 54.00 | 9.55 | 7.45 | 10.30 | 0.00 | - | 52 | 77 | 80.37% |
| TQQQ240607C00054500 | 2024-05-15 1:29PM EDT | 54.50 | 9.21 | 6.70 | 9.80 | 0.00 | - | 17 | 82 | 77.39% |
| TQQQ240607C00055000 | 2024-05-17 2:40PM EDT | 55.00 | 7.95 | 7.30 | 9.85 | -0.55 | -6.47% | 7 | 230 | 55.47% |
| TQQQ240607C00055500 | 2024-05-17 3:53PM EDT | 55.50 | 7.96 | 7.90 | 9.05 | -0.54 | -6.35% | 20 | 408 | 63.57% |
| TQQQ240607C00056000 | 2024-05-17 3:57PM EDT | 56.00 | 7.43 | 7.45 | 8.40 | -0.89 | -10.70% | 29 | 126 | 59.52% |
| TQQQ240607C00056500 | 2024-05-17 2:41PM EDT | 56.50 | 6.63 | 7.00 | 8.15 | +1.68 | +33.94% | 1 | 423 | 60.25% |
| TQQQ240607C00057000 | 2024-05-17 3:21PM EDT | 57.00 | 6.60 | 6.65 | 6.75 | -0.54 | -7.56% | 79 | 465 | 49.66% |
| TQQQ240607C00057500 | 2024-05-17 2:42PM EDT | 57.50 | 5.78 | 6.20 | 6.35 | -1.27 | -18.01% | 5 | 91 | 49.32% |
| TQQQ240607C00058000 | 2024-05-17 2:49PM EDT | 58.00 | 5.69 | 5.80 | 5.90 | -0.71 | -11.09% | 4 | 601 | 47.61% |
| TQQQ240607C00058500 | 2024-05-17 9:37AM EDT | 58.50 | 5.75 | 5.40 | 5.50 | -0.45 | -7.26% | 14 | 525 | 46.92% |
| TQQQ240607C00059000 | 2024-05-17 3:55PM EDT | 59.00 | 4.95 | 5.00 | 5.15 | -0.64 | -11.45% | 51 | 551 | 47.02% |
| TQQQ240607C00059500 | 2024-05-17 2:50PM EDT | 59.50 | 4.35 | 4.65 | 4.75 | -1.25 | -22.32% | 23 | 150 | 45.90% |
| TQQQ240607C00060000 | 2024-05-17 3:27PM EDT | 60.00 | 4.30 | 4.30 | 4.40 | -0.65 | -13.13% | 85 | 1,376 | 45.56% |
| TQQQ240607C00061000 | 2024-05-17 2:04PM EDT | 61.00 | 3.42 | 3.60 | 3.70 | -0.61 | -15.14% | 53 | 646 | 44.14% |
| TQQQ240607C00062000 | 2024-05-17 3:33PM EDT | 62.00 | 2.97 | 3.00 | 3.10 | -0.57 | -16.10% | 107 | 535 | 43.56% |
| TQQQ240607C00063000 | 2024-05-17 3:46PM EDT | 63.00 | 2.43 | 2.45 | 2.51 | -0.41 | -14.44% | 586 | 851 | 42.16% |
| TQQQ240607C00064000 | 2024-05-17 3:45PM EDT | 64.00 | 1.95 | 1.97 | 2.02 | -0.45 | -18.75% | 330 | 2,069 | 41.41% |
| TQQQ240607C00065000 | 2024-05-17 3:29PM EDT | 65.00 | 1.53 | 1.36 | 1.60 | -0.40 | -20.73% | 137 | 1,358 | 40.80% |
| TQQQ240607C00070000 | 2024-05-17 3:52PM EDT | 70.00 | 0.39 | 0.37 | 0.40 | -0.15 | -27.78% | 960 | 2,394 | 39.11% |
| TQQQ240607C00075000 | 2024-05-17 3:37PM EDT | 75.00 | 0.08 | 0.07 | 0.20 | -0.09 | -52.94% | 810 | 888 | 46.97% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240607P00035000 | 2024-05-17 2:22PM EDT | 35.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 4 | 63 | 123.05% |
| TQQQ240607P00040000 | 2024-05-17 3:53PM EDT | 40.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 14 | 435 | 80.47% |
| TQQQ240607P00045000 | 2024-05-17 3:35PM EDT | 45.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 4 | 411 | 68.36% |
| TQQQ240607P00045500 | 2024-05-15 12:49PM EDT | 45.50 | 0.10 | 0.05 | 0.08 | 0.00 | - | 6 | 17 | 66.41% |
| TQQQ240607P00046000 | 2024-05-16 2:43PM EDT | 46.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 4 | 103 | 65.82% |
| TQQQ240607P00046500 | 2024-05-14 10:34AM EDT | 46.50 | 0.19 | 0.07 | 0.09 | 0.00 | - | 1 | 34 | 64.45% |
| TQQQ240607P00047000 | 2024-05-17 1:19PM EDT | 47.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 10 | 68 | 62.50% |
| TQQQ240607P00048000 | 2024-05-17 3:57PM EDT | 48.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 15 | 223 | 60.94% |
| TQQQ240607P00048500 | 2024-05-17 2:28PM EDT | 48.50 | 0.12 | 0.10 | 0.12 | 0.00 | - | 2 | 114 | 59.96% |
| TQQQ240607P00049000 | 2024-05-17 12:40PM EDT | 49.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 31 | 86 | 58.98% |
| TQQQ240607P00049500 | 2024-05-17 1:14PM EDT | 49.50 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 16 | 62 | 57.42% |
| TQQQ240607P00050000 | 2024-05-17 3:52PM EDT | 50.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 506 | 434 | 56.54% |
| TQQQ240607P00050500 | 2024-05-16 12:22PM EDT | 50.50 | 0.17 | 0.14 | 0.16 | 0.00 | - | 9 | 63 | 55.27% |
| TQQQ240607P00051000 | 2024-05-17 3:27PM EDT | 51.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 69 | 187 | 54.30% |
| TQQQ240607P00051500 | 2024-05-17 10:41AM EDT | 51.50 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 28 | 94 | 53.22% |
| TQQQ240607P00052000 | 2024-05-17 3:32PM EDT | 52.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 70 | 355 | 52.34% |
| TQQQ240607P00052500 | 2024-05-17 1:14PM EDT | 52.50 | 0.23 | 0.21 | 0.43 | -0.02 | -8.00% | 127 | 82 | 56.25% |
| TQQQ240607P00053000 | 2024-05-17 2:27PM EDT | 53.00 | 0.28 | 0.23 | 0.26 | +0.02 | +7.69% | 13 | 298 | 50.49% |
| TQQQ240607P00053500 | 2024-05-17 1:23PM EDT | 53.50 | 0.29 | 0.25 | 0.29 | 0.00 | - | 45 | 80 | 50.39% |
| TQQQ240607P00054000 | 2024-05-17 2:22PM EDT | 54.00 | 0.36 | 0.28 | 0.32 | +0.01 | +2.86% | 81 | 343 | 49.41% |
| TQQQ240607P00054500 | 2024-05-17 2:42PM EDT | 54.50 | 0.37 | 0.33 | 0.36 | -0.06 | -13.95% | 2 | 51 | 48.73% |
| TQQQ240607P00055000 | 2024-05-17 2:49PM EDT | 55.00 | 0.41 | 0.36 | 0.40 | -0.04 | -8.89% | 80 | 403 | 47.90% |
| TQQQ240607P00055500 | 2024-05-17 1:23PM EDT | 55.50 | 0.45 | 0.21 | 0.45 | -0.03 | -6.25% | 32 | 70 | 47.27% |
| TQQQ240607P00056000 | 2024-05-17 2:11PM EDT | 56.00 | 0.53 | 0.47 | 0.50 | -0.02 | -3.64% | 73 | 254 | 46.39% |
| TQQQ240607P00056500 | 2024-05-17 2:04PM EDT | 56.50 | 0.60 | 0.52 | 0.56 | +0.05 | +9.09% | 15 | 755 | 45.70% |
| TQQQ240607P00057000 | 2024-05-17 3:47PM EDT | 57.00 | 0.62 | 0.59 | 0.63 | -0.03 | -4.62% | 96 | 1,087 | 45.07% |
| TQQQ240607P00057500 | 2024-05-17 2:20PM EDT | 57.50 | 0.80 | 0.66 | 0.71 | +0.06 | +8.11% | 5 | 180 | 44.53% |
| TQQQ240607P00058000 | 2024-05-17 3:57PM EDT | 58.00 | 0.79 | 0.75 | 0.80 | -0.02 | -2.47% | 53 | 342 | 43.99% |
| TQQQ240607P00058500 | 2024-05-17 1:24PM EDT | 58.50 | 0.90 | 0.66 | 0.90 | +0.07 | +8.43% | 38 | 330 | 43.46% |
| TQQQ240607P00059000 | 2024-05-17 3:55PM EDT | 59.00 | 1.00 | 0.95 | 1.01 | -0.01 | -0.99% | 111 | 1,163 | 42.92% |
| TQQQ240607P00059500 | 2024-05-17 1:55PM EDT | 59.50 | 1.12 | 1.08 | 1.13 | -0.01 | -0.88% | 15 | 335 | 42.36% |
| TQQQ240607P00060000 | 2024-05-17 3:51PM EDT | 60.00 | 1.27 | 1.22 | 1.27 | -0.06 | -4.51% | 54 | 598 | 41.94% |
| TQQQ240607P00061000 | 2024-05-17 3:53PM EDT | 61.00 | 1.58 | 1.54 | 1.59 | -0.06 | -3.66% | 148 | 309 | 41.14% |
| TQQQ240607P00062000 | 2024-05-17 3:42PM EDT | 62.00 | 1.96 | 1.91 | 1.97 | -0.15 | -7.11% | 86 | 1,562 | 40.36% |
| TQQQ240607P00063000 | 2024-05-17 3:38PM EDT | 63.00 | 2.40 | 2.36 | 2.41 | -0.10 | -4.00% | 102 | 492 | 39.50% |
| TQQQ240607P00064000 | 2024-05-17 2:58PM EDT | 64.00 | 3.00 | 2.49 | 2.93 | 0.00 | - | 49 | 242 | 38.92% |
| TQQQ240607P00065000 | 2024-05-17 2:53PM EDT | 65.00 | 3.80 | 3.45 | 3.55 | +0.20 | +5.56% | 268 | 853 | 38.89% |
| TQQQ240607P00070000 | 2024-05-17 9:31AM EDT | 70.00 | 7.20 | 5.35 | 8.35 | +0.20 | +2.86% | 1 | 14 | 60.30% |
© 2024 Yahoo. Todos os direitos reservados.