Mercado fechado
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.083,97 -193,17 (-0,30%)
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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705C00035000 | 2024-06-12 12:13PM EDT | 35.00 | 36.96 | 37.15 | 41.90 | 0.00 | - | 1 | 5 | 192.19% |
| TQQQ240705C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 34.89 | 32.25 | 36.55 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ240705C00045000 | 2024-06-20 1:52PM EDT | 45.00 | 29.70 | 27.25 | 31.55 | 0.00 | - | 10 | 36 | 50.00% |
| TQQQ240705C00050000 | 2024-06-21 11:02AM EDT | 50.00 | 24.82 | 22.05 | 26.85 | -2.22 | -8.21% | 1 | 19 | 94.53% |
| TQQQ240705C00054000 | 2024-06-17 3:22PM EDT | 54.00 | 24.46 | 18.15 | 23.00 | 0.00 | - | 1 | 3 | 95.90% |
| TQQQ240705C00055000 | 2024-06-17 12:38PM EDT | 55.00 | 20.86 | 17.20 | 21.95 | 0.00 | - | 1 | 25 | 91.21% |
| TQQQ240705C00056000 | 2024-05-31 10:20AM EDT | 56.00 | 6.87 | 16.05 | 21.00 | 0.00 | - | 2 | 2 | 81.45% |
| TQQQ240705C00057000 | 2024-06-20 2:05PM EDT | 57.00 | 17.97 | 15.50 | 19.80 | 0.00 | - | 1 | 6 | 88.09% |
| TQQQ240705C00058000 | 2024-06-21 3:20PM EDT | 58.00 | 16.68 | 14.20 | 19.00 | -1.25 | -6.97% | 14 | 11 | 79.69% |
| TQQQ240705C00058500 | 2024-06-12 2:12PM EDT | 58.50 | 14.15 | 13.85 | 18.15 | 0.00 | - | 2 | 7 | 67.97% |
| TQQQ240705C00059000 | 2024-06-20 12:39PM EDT | 59.00 | 16.12 | 13.60 | 17.90 | 0.00 | - | 1 | 35 | 84.96% |
| TQQQ240705C00059500 | 2024-06-21 2:46PM EDT | 59.50 | 15.13 | 12.90 | 17.20 | +5.98 | +65.36% | 2 | 2 | 68.75% |
| TQQQ240705C00060000 | 2024-06-21 3:59PM EDT | 60.00 | 14.48 | 12.05 | 16.85 | -0.32 | -2.16% | 129 | 202 | 55.08% |
| TQQQ240705C00060500 | 2024-06-21 11:13AM EDT | 60.50 | 14.52 | 11.90 | 16.20 | -1.32 | -8.33% | 2 | 22 | 64.45% |
| TQQQ240705C00061000 | 2024-06-21 12:33PM EDT | 61.00 | 14.22 | 11.50 | 16.00 | -3.16 | -18.18% | 2 | 23 | 75.20% |
| TQQQ240705C00061500 | 2024-06-17 11:24AM EDT | 61.50 | 13.11 | 11.10 | 15.40 | 0.00 | - | 171 | 182 | 72.75% |
| TQQQ240705C00062000 | 2024-06-21 3:12PM EDT | 62.00 | 12.82 | 10.30 | 15.00 | -2.18 | -14.53% | 5 | 69 | 64.84% |
| TQQQ240705C00062500 | 2024-06-21 1:25PM EDT | 62.50 | 12.02 | 9.95 | 14.25 | -2.62 | -17.90% | 4 | 87 | 59.57% |
| TQQQ240705C00063000 | 2024-06-21 3:31PM EDT | 63.00 | 11.81 | 9.30 | 14.00 | -2.84 | -19.39% | 128 | 1,651 | 60.35% |
| TQQQ240705C00063500 | 2024-06-20 12:39PM EDT | 63.50 | 12.00 | 9.15 | 12.60 | 0.00 | - | 11 | 60 | 106.74% |
| TQQQ240705C00064000 | 2024-06-21 11:52AM EDT | 64.00 | 11.36 | 8.60 | 12.70 | -1.64 | -12.62% | 4 | 186 | 55.86% |
| TQQQ240705C00064500 | 2024-06-20 1:03PM EDT | 64.50 | 10.78 | 8.25 | 12.10 | 0.00 | - | 9 | 79 | 54.88% |
| TQQQ240705C00065000 | 2024-06-21 3:56PM EDT | 65.00 | 9.72 | 8.00 | 11.80 | -2.13 | -17.97% | 75 | 144 | 62.01% |
| TQQQ240705C00065500 | 2024-06-21 10:32AM EDT | 65.50 | 9.00 | 7.20 | 11.30 | -2.78 | -23.60% | 5 | 54 | 53.61% |
| TQQQ240705C00066000 | 2024-06-21 3:45PM EDT | 66.00 | 8.63 | 8.15 | 10.70 | -1.42 | -14.13% | 156 | 117 | 73.05% |
| TQQQ240705C00066500 | 2024-06-21 11:55AM EDT | 66.50 | 9.10 | 6.30 | 10.00 | -0.75 | -7.61% | 6 | 334 | 96.53% |
| TQQQ240705C00067000 | 2024-06-21 3:44PM EDT | 67.00 | 8.00 | 7.10 | 9.75 | -0.71 | -8.15% | 3 | 332 | 67.14% |
| TQQQ240705C00067500 | 2024-06-21 9:52AM EDT | 67.50 | 7.02 | 6.05 | 9.60 | -0.68 | -8.83% | 10 | 141 | 61.57% |
| TQQQ240705C00068000 | 2024-06-21 3:38PM EDT | 68.00 | 7.22 | 5.00 | 8.85 | -0.46 | -5.99% | 31 | 447 | 93.70% |
| TQQQ240705C00068500 | 2024-06-21 1:30PM EDT | 68.50 | 6.53 | 4.55 | 8.45 | -0.87 | -11.76% | 40 | 67 | 92.19% |
| TQQQ240705C00069000 | 2024-06-21 2:35PM EDT | 69.00 | 6.25 | 5.00 | 8.05 | -0.55 | -8.09% | 36 | 319 | 57.62% |
| TQQQ240705C00069500 | 2024-06-20 10:19AM EDT | 69.50 | 7.26 | 4.60 | 5.80 | 0.00 | - | 2 | 33 | 49.17% |
| TQQQ240705C00070000 | 2024-06-21 3:50PM EDT | 70.00 | 5.30 | 3.25 | 5.40 | -0.70 | -11.67% | 84 | 1,411 | 48.54% |
| TQQQ240705C00070500 | 2024-06-21 3:49PM EDT | 70.50 | 5.00 | 3.00 | 5.35 | -2.31 | -31.60% | 9 | 23 | 55.13% |
| TQQQ240705C00071000 | 2024-06-21 3:40PM EDT | 71.00 | 4.72 | 2.53 | 6.70 | -0.03 | -0.63% | 75 | 400 | 87.99% |
| TQQQ240705C00072000 | 2024-06-21 2:29PM EDT | 72.00 | 4.00 | 2.00 | 4.50 | -0.04 | -0.99% | 334 | 948 | 57.28% |
| TQQQ240705C00073000 | 2024-06-21 3:54PM EDT | 73.00 | 3.35 | 1.19 | 5.00 | -0.55 | -14.10% | 155 | 318 | 76.90% |
| TQQQ240705C00074000 | 2024-06-21 3:59PM EDT | 74.00 | 2.59 | 2.40 | 3.40 | -0.76 | -22.69% | 298 | 548 | 57.23% |
| TQQQ240705C00075000 | 2024-06-21 3:58PM EDT | 75.00 | 2.09 | 2.05 | 2.97 | -0.66 | -24.00% | 1,244 | 423 | 58.01% |
| TQQQ240705C00076000 | 2024-06-21 3:59PM EDT | 76.00 | 1.65 | 1.00 | 2.10 | -0.46 | -21.80% | 341 | 2,232 | 49.98% |
| TQQQ240705C00077000 | 2024-06-21 3:50PM EDT | 77.00 | 1.30 | 1.00 | 1.30 | -0.43 | -24.86% | 594 | 1,335 | 41.72% |
| TQQQ240705C00078000 | 2024-06-21 3:58PM EDT | 78.00 | 0.97 | 0.94 | 1.10 | -0.41 | -29.71% | 240 | 486 | 43.56% |
| TQQQ240705C00079000 | 2024-06-21 3:57PM EDT | 79.00 | 0.75 | 0.70 | 0.74 | -0.30 | -28.57% | 251 | 692 | 40.92% |
| TQQQ240705C00080000 | 2024-06-21 3:59PM EDT | 80.00 | 0.54 | 0.52 | 0.55 | -0.28 | -34.15% | 321 | 3,059 | 40.77% |
| TQQQ240705C00081000 | 2024-06-21 3:57PM EDT | 81.00 | 0.39 | 0.38 | 2.54 | -0.23 | -37.10% | 27 | 272 | 66.82% |
| TQQQ240705C00082000 | 2024-06-21 3:05PM EDT | 82.00 | 0.33 | 0.26 | 0.31 | -0.18 | -35.29% | 78 | 144 | 41.31% |
| TQQQ240705C00083000 | 2024-06-21 3:35PM EDT | 83.00 | 0.25 | 0.20 | 0.49 | -0.10 | -28.57% | 34 | 61 | 51.27% |
| TQQQ240705C00084000 | 2024-06-21 12:31PM EDT | 84.00 | 0.23 | 0.16 | 0.18 | -0.01 | -4.17% | 6 | 64 | 42.48% |
| TQQQ240705C00085000 | 2024-06-21 3:05PM EDT | 85.00 | 0.14 | 0.00 | 0.14 | -0.08 | -36.36% | 82 | 413 | 43.26% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705P00035000 | 2024-06-21 11:33AM EDT | 35.00 | 0.02 | 0.01 | 2.13 | 0.00 | - | 20 | 96 | 291.60% |
| TQQQ240705P00040000 | 2024-06-21 11:03AM EDT | 40.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 123 | 126.56% |
| TQQQ240705P00045000 | 2024-06-21 2:08PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 494 | 107.81% |
| TQQQ240705P00050000 | 2024-06-21 3:32PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 72 | 336 | 89.06% |
| TQQQ240705P00054000 | 2024-06-21 2:56PM EDT | 54.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 37 | 176 | 79.30% |
| TQQQ240705P00055000 | 2024-06-21 3:57PM EDT | 55.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 12 | 499 | 75.39% |
| TQQQ240705P00056000 | 2024-06-21 2:18PM EDT | 56.00 | 0.07 | 0.00 | 2.19 | -0.03 | -30.00% | 8 | 146 | 135.25% |
| TQQQ240705P00057000 | 2024-06-21 2:52PM EDT | 57.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 69 | 261 | 69.92% |
| TQQQ240705P00058000 | 2024-06-21 3:46PM EDT | 58.00 | 0.08 | 0.05 | 0.09 | -0.04 | -33.33% | 18 | 424 | 66.02% |
| TQQQ240705P00058500 | 2024-06-21 11:54AM EDT | 58.50 | 0.10 | 0.00 | 2.21 | -0.02 | -16.67% | 4 | 91 | 120.12% |
| TQQQ240705P00059000 | 2024-06-21 1:22PM EDT | 59.00 | 0.11 | 0.08 | 0.10 | -0.02 | -15.38% | 9 | 128 | 64.84% |
| TQQQ240705P00059500 | 2024-06-21 3:12PM EDT | 59.50 | 0.10 | 0.00 | 0.11 | -0.18 | -64.29% | 11 | 20 | 57.81% |
| TQQQ240705P00060000 | 2024-06-21 2:55PM EDT | 60.00 | 0.11 | 0.10 | 0.11 | -0.07 | -38.89% | 66 | 975 | 62.50% |
| TQQQ240705P00060500 | 2024-06-20 12:28PM EDT | 60.50 | 0.15 | 0.00 | 2.23 | 0.00 | - | 8 | 191 | 108.35% |
| TQQQ240705P00061000 | 2024-06-20 1:49PM EDT | 61.00 | 0.19 | 0.11 | 0.16 | 0.00 | - | 11 | 256 | 61.13% |
| TQQQ240705P00061500 | 2024-06-21 3:55PM EDT | 61.50 | 0.13 | 0.00 | 2.25 | -0.04 | -23.53% | 50 | 328 | 102.69% |
| TQQQ240705P00062000 | 2024-06-21 2:32PM EDT | 62.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 19 | 143 | 57.81% |
| TQQQ240705P00062500 | 2024-06-21 3:47PM EDT | 62.50 | 0.16 | 0.15 | 2.28 | -0.01 | -5.88% | 27 | 96 | 99.41% |
| TQQQ240705P00063000 | 2024-06-21 3:32PM EDT | 63.00 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 15 | 198 | 56.06% |
| TQQQ240705P00063500 | 2024-06-21 3:37PM EDT | 63.50 | 0.20 | 0.19 | 0.21 | -0.09 | -31.03% | 70 | 250 | 55.18% |
| TQQQ240705P00064000 | 2024-06-21 3:00PM EDT | 64.00 | 0.24 | 0.21 | 0.41 | -0.08 | -25.00% | 42 | 189 | 58.89% |
| TQQQ240705P00064500 | 2024-06-21 12:31PM EDT | 64.50 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 24 | 104 | 53.61% |
| TQQQ240705P00065000 | 2024-06-21 3:59PM EDT | 65.00 | 0.28 | 0.15 | 0.29 | -0.04 | -12.50% | 289 | 466 | 53.32% |
| TQQQ240705P00065500 | 2024-06-21 2:56PM EDT | 65.50 | 0.34 | 0.30 | 2.43 | -0.08 | -19.05% | 24 | 151 | 85.21% |
| TQQQ240705P00066000 | 2024-06-21 3:18PM EDT | 66.00 | 0.34 | 0.34 | 0.40 | -0.12 | -26.09% | 17 | 531 | 52.05% |
| TQQQ240705P00066500 | 2024-06-21 2:04PM EDT | 66.50 | 0.46 | 0.38 | 0.41 | +0.02 | +4.55% | 29 | 268 | 50.59% |
| TQQQ240705P00067000 | 2024-06-21 3:59PM EDT | 67.00 | 0.45 | 0.43 | 0.53 | -0.08 | -15.09% | 220 | 490 | 51.12% |
| TQQQ240705P00067500 | 2024-06-21 3:48PM EDT | 67.50 | 0.51 | 0.49 | 2.63 | -0.14 | -21.54% | 23 | 182 | 77.34% |
| TQQQ240705P00068000 | 2024-06-21 3:53PM EDT | 68.00 | 0.56 | 0.56 | 0.70 | -0.03 | -5.08% | 329 | 451 | 50.59% |
| TQQQ240705P00068500 | 2024-06-21 3:59PM EDT | 68.50 | 0.67 | 0.63 | 1.00 | +0.01 | +1.52% | 27 | 160 | 52.88% |
| TQQQ240705P00069000 | 2024-06-21 3:50PM EDT | 69.00 | 0.75 | 0.10 | 0.86 | -0.11 | -12.79% | 184 | 397 | 51.17% |
| TQQQ240705P00069500 | 2024-06-21 3:38PM EDT | 69.50 | 0.78 | 0.81 | 2.94 | -0.16 | -17.02% | 27 | 55 | 70.92% |
| TQQQ240705P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 0.95 | 0.91 | 0.95 | +0.07 | +7.95% | 679 | 1,246 | 47.36% |
| TQQQ240705P00070500 | 2024-06-21 3:51PM EDT | 70.50 | 1.05 | 1.03 | 1.25 | +0.01 | +0.96% | 14 | 255 | 50.90% |
| TQQQ240705P00071000 | 2024-06-21 3:53PM EDT | 71.00 | 1.13 | 0.00 | 1.50 | +0.01 | +0.89% | 192 | 476 | 52.78% |
| TQQQ240705P00072000 | 2024-06-21 3:59PM EDT | 72.00 | 1.46 | 1.45 | 1.55 | +0.06 | +4.29% | 190 | 992 | 46.73% |
| TQQQ240705P00073000 | 2024-06-21 3:53PM EDT | 73.00 | 1.75 | 1.37 | 2.35 | +0.06 | +3.55% | 152 | 454 | 54.05% |
| TQQQ240705P00074000 | 2024-06-21 3:57PM EDT | 74.00 | 2.25 | 2.20 | 2.50 | +0.05 | +2.27% | 892 | 400 | 48.27% |
| TQQQ240705P00075000 | 2024-06-21 3:59PM EDT | 75.00 | 2.71 | 2.48 | 3.15 | +0.26 | +10.61% | 980 | 670 | 50.51% |
| TQQQ240705P00076000 | 2024-06-21 1:56PM EDT | 76.00 | 3.35 | 2.58 | 3.60 | +0.03 | +0.90% | 65 | 280 | 48.15% |
| TQQQ240705P00077000 | 2024-06-21 3:45PM EDT | 77.00 | 3.75 | 3.80 | 6.00 | +0.30 | +8.70% | 59 | 411 | 60.50% |
| TQQQ240705P00078000 | 2024-06-20 3:06PM EDT | 78.00 | 4.65 | 3.75 | 5.25 | 0.00 | - | 1,221 | 431 | 54.52% |
| TQQQ240705P00079000 | 2024-06-20 12:38PM EDT | 79.00 | 5.11 | 4.25 | 7.40 | +5.11 | - | - | 36 | 51.59% |
| TQQQ240705P00080000 | 2024-06-21 1:50PM EDT | 80.00 | 6.30 | 4.35 | 8.20 | +0.20 | +3.28% | 50 | 83 | 84.42% |
| TQQQ240705P00081000 | 2024-06-17 12:28PM EDT | 81.00 | 6.30 | 4.95 | 8.95 | 0.00 | - | 2 | 3 | 85.06% |
| TQQQ240705P00082000 | 2024-06-21 3:53PM EDT | 82.00 | 7.70 | 6.65 | 8.85 | +2.10 | +37.50% | 5 | 26 | 66.99% |
| TQQQ240705P00085000 | 2024-06-21 2:36PM EDT | 85.00 | 10.70 | 8.65 | 12.80 | +10.70 | - | 100 | 105 | 101.76% |
© 2024 Yahoo. Todos os direitos reservados.