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
64.102,05 -150,79 (-0,23%)
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 comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719C00048000 | 2024-06-21 3:53PM EDT | 48.00 | 26.80 | 24.05 | 29.00 | -0.42 | -1.54% | 10 | 122 | 82.03% |
| TQQQ240719C00049000 | 2024-06-21 12:27PM EDT | 49.00 | 26.08 | 23.60 | 27.90 | -1.44 | -5.23% | 1 | 175 | 95.12% |
| TQQQ240719C00050000 | 2024-06-21 12:32PM EDT | 50.00 | 25.20 | 22.00 | 25.40 | -0.80 | -3.08% | 22 | 560 | 117.77% |
| TQQQ240719C00051000 | 2024-06-20 2:08PM EDT | 51.00 | 24.44 | 21.15 | 26.00 | 0.00 | - | 30 | 172 | 76.37% |
| TQQQ240719C00052000 | 2024-06-18 11:43AM EDT | 52.00 | 24.70 | 20.10 | 25.00 | 0.00 | - | 55 | 100 | 71.09% |
| TQQQ240719C00053000 | 2024-06-21 3:30PM EDT | 53.00 | 21.75 | 19.00 | 23.95 | +1.00 | +4.82% | 1 | 54 | 60.55% |
| TQQQ240719C00054000 | 2024-06-21 2:58PM EDT | 54.00 | 20.58 | 18.25 | 23.00 | -0.83 | -3.88% | 4 | 547 | 69.73% |
| TQQQ240719C00055000 | 2024-06-21 3:50PM EDT | 55.00 | 19.56 | 17.30 | 22.00 | -0.95 | -4.63% | 67 | 229 | 67.77% |
| TQQQ240719C00056000 | 2024-06-20 11:03AM EDT | 56.00 | 21.43 | 16.30 | 21.00 | 0.00 | - | 1 | 43 | 64.45% |
| TQQQ240719C00057000 | 2024-06-21 3:53PM EDT | 57.00 | 17.87 | 15.30 | 20.00 | +1.07 | +6.37% | 12 | 258 | 61.13% |
| TQQQ240719C00058000 | 2024-06-21 11:07AM EDT | 58.00 | 17.39 | 14.50 | 19.25 | -1.63 | -8.57% | 1 | 219 | 67.14% |
| TQQQ240719C00059000 | 2024-06-21 3:15PM EDT | 59.00 | 16.00 | 13.85 | 18.25 | -2.40 | -13.04% | 1 | 104 | 69.09% |
| TQQQ240719C00060000 | 2024-06-21 3:57PM EDT | 60.00 | 14.90 | 12.50 | 16.00 | -0.10 | -0.67% | 338 | 1,466 | 87.94% |
| TQQQ240719C00061000 | 2024-06-21 10:12AM EDT | 61.00 | 14.05 | 13.05 | 16.50 | -0.70 | -4.75% | 4 | 297 | 78.76% |
| TQQQ240719C00062000 | 2024-06-21 3:35PM EDT | 62.00 | 13.35 | 11.15 | 15.45 | -0.13 | -0.96% | 22 | 659 | 64.06% |
| TQQQ240719C00063000 | 2024-06-21 3:59PM EDT | 63.00 | 12.10 | 10.30 | 12.45 | -0.94 | -7.21% | 142 | 3,016 | 63.40% |
| TQQQ240719C00064000 | 2024-06-21 3:56PM EDT | 64.00 | 11.20 | 9.00 | 11.70 | -1.17 | -9.46% | 39 | 1,136 | 64.33% |
| TQQQ240719C00065000 | 2024-06-21 3:58PM EDT | 65.00 | 10.38 | 9.05 | 11.90 | -0.77 | -6.91% | 153 | 4,736 | 55.74% |
| TQQQ240719C00066000 | 2024-06-21 3:47PM EDT | 66.00 | 9.65 | 7.80 | 10.35 | -1.82 | -15.87% | 12 | 1,373 | 66.89% |
| TQQQ240719C00067000 | 2024-06-21 3:51PM EDT | 67.00 | 8.78 | 6.75 | 9.15 | -0.37 | -4.04% | 128 | 946 | 59.01% |
| TQQQ240719C00068000 | 2024-06-21 2:46PM EDT | 68.00 | 8.04 | 6.05 | 8.65 | -0.26 | -3.13% | 26 | 1,480 | 62.04% |
| TQQQ240719C00069000 | 2024-06-21 3:27PM EDT | 69.00 | 7.42 | 5.85 | 8.10 | -0.68 | -8.40% | 24 | 1,296 | 63.57% |
| TQQQ240719C00070000 | 2024-06-21 3:57PM EDT | 70.00 | 6.49 | 5.25 | 7.10 | -0.48 | -6.89% | 213 | 2,152 | 58.37% |
| TQQQ240719C00071000 | 2024-06-21 2:37PM EDT | 71.00 | 5.84 | 3.70 | 7.00 | -0.56 | -8.75% | 39 | 661 | 65.01% |
| TQQQ240719C00072000 | 2024-06-21 3:24PM EDT | 72.00 | 5.35 | 3.00 | 5.70 | +0.11 | +2.10% | 260 | 5,115 | 55.40% |
| TQQQ240719C00073000 | 2024-06-21 3:29PM EDT | 73.00 | 4.65 | 2.42 | 4.90 | -0.35 | -7.00% | 46 | 873 | 52.10% |
| TQQQ240719C00074000 | 2024-06-21 3:41PM EDT | 74.00 | 4.05 | 1.84 | 4.00 | -0.31 | -7.11% | 101 | 424 | 47.19% |
| TQQQ240719C00075000 | 2024-06-21 3:59PM EDT | 75.00 | 3.40 | 3.35 | 3.70 | -0.43 | -11.23% | 688 | 1,655 | 49.29% |
| TQQQ240719C00076000 | 2024-06-21 3:15PM EDT | 76.00 | 3.08 | 1.95 | 5.00 | -0.22 | -6.67% | 372 | 935 | 51.86% |
| TQQQ240719C00077000 | 2024-06-21 3:59PM EDT | 77.00 | 2.53 | 2.00 | 2.53 | -0.29 | -10.28% | 271 | 1,023 | 44.90% |
| TQQQ240719C00078000 | 2024-06-21 3:43PM EDT | 78.00 | 2.22 | 1.00 | 2.16 | -0.18 | -7.50% | 72 | 691 | 44.58% |
| TQQQ240719C00079000 | 2024-06-21 3:15PM EDT | 79.00 | 1.89 | 1.77 | 1.82 | -0.01 | -0.53% | 1,209 | 1,168 | 44.14% |
| TQQQ240719C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 1.51 | 1.35 | 1.53 | -0.24 | -13.71% | 503 | 2,720 | 43.85% |
| TQQQ240719C00081000 | 2024-06-21 3:53PM EDT | 81.00 | 1.31 | 0.22 | 1.28 | -0.24 | -15.48% | 68 | 581 | 43.65% |
| TQQQ240719C00082000 | 2024-06-21 3:47PM EDT | 82.00 | 1.09 | 0.70 | 1.22 | -0.16 | -12.80% | 155 | 1,084 | 46.00% |
| TQQQ240719C00083000 | 2024-06-21 3:55PM EDT | 83.00 | 0.90 | 0.75 | 2.99 | -0.05 | -5.26% | 90 | 454 | 59.23% |
| TQQQ240719C00084000 | 2024-06-21 3:12PM EDT | 84.00 | 0.76 | 0.50 | 0.74 | -0.16 | -17.39% | 6 | 1,159 | 43.48% |
| TQQQ240719C00085000 | 2024-06-21 3:58PM EDT | 85.00 | 0.58 | 0.53 | 0.75 | -0.17 | -22.67% | 194 | 923 | 46.39% |
| TQQQ240719C00090000 | 2024-06-21 2:34PM EDT | 90.00 | 0.24 | 0.20 | 0.24 | -0.06 | -20.00% | 19 | 1,316 | 44.34% |
| TQQQ240719C00095000 | 2024-06-21 3:07PM EDT | 95.00 | 0.10 | 0.00 | 0.11 | -0.03 | -23.08% | 73 | 229 | 46.68% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719P00048000 | 2024-06-21 3:03PM EDT | 48.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 70 | 455 | 82.62% |
| TQQQ240719P00049000 | 2024-06-20 1:06PM EDT | 49.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 31 | 110 | 79.30% |
| TQQQ240719P00050000 | 2024-06-21 3:53PM EDT | 50.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 13 | 649 | 77.34% |
| TQQQ240719P00051000 | 2024-06-21 10:26AM EDT | 51.00 | 0.18 | 0.13 | 0.17 | +0.01 | +5.88% | 1 | 215 | 74.41% |
| TQQQ240719P00052000 | 2024-06-21 3:57PM EDT | 52.00 | 0.17 | 0.15 | 2.00 | -0.02 | -10.53% | 2 | 495 | 111.04% |
| TQQQ240719P00053000 | 2024-06-21 3:58PM EDT | 53.00 | 0.18 | 0.00 | 0.21 | -0.01 | -5.26% | 34 | 196 | 63.87% |
| TQQQ240719P00054000 | 2024-06-21 3:32PM EDT | 54.00 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 60 | 254 | 68.56% |
| TQQQ240719P00055000 | 2024-06-21 3:57PM EDT | 55.00 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 156 | 3,225 | 66.41% |
| TQQQ240719P00056000 | 2024-06-21 3:55PM EDT | 56.00 | 0.25 | 0.24 | 0.27 | -0.04 | -13.79% | 31 | 431 | 64.75% |
| TQQQ240719P00057000 | 2024-06-21 12:20PM EDT | 57.00 | 0.29 | 0.28 | 0.32 | -0.03 | -9.38% | 4 | 636 | 63.57% |
| TQQQ240719P00058000 | 2024-06-21 3:27PM EDT | 58.00 | 0.33 | 0.32 | 0.35 | -0.06 | -15.38% | 35 | 616 | 61.72% |
| TQQQ240719P00059000 | 2024-06-21 1:29PM EDT | 59.00 | 0.41 | 0.37 | 0.40 | -0.02 | -4.65% | 10 | 340 | 60.25% |
| TQQQ240719P00060000 | 2024-06-21 3:38PM EDT | 60.00 | 0.44 | 0.34 | 0.46 | -0.01 | -2.22% | 107 | 1,511 | 57.37% |
| TQQQ240719P00061000 | 2024-06-21 3:57PM EDT | 61.00 | 0.52 | 0.30 | 1.01 | -0.01 | -1.89% | 20 | 324 | 61.72% |
| TQQQ240719P00062000 | 2024-06-21 3:56PM EDT | 62.00 | 0.58 | 0.58 | 2.70 | -0.04 | -6.45% | 29 | 401 | 79.71% |
| TQQQ240719P00063000 | 2024-06-21 3:18PM EDT | 63.00 | 0.67 | 0.66 | 0.70 | -0.02 | -2.90% | 50 | 1,137 | 54.88% |
| TQQQ240719P00064000 | 2024-06-21 3:59PM EDT | 64.00 | 0.82 | 0.78 | 0.83 | +0.04 | +5.13% | 100 | 2,129 | 54.05% |
| TQQQ240719P00065000 | 2024-06-21 3:59PM EDT | 65.00 | 0.93 | 0.92 | 0.96 | +0.02 | +2.20% | 203 | 2,170 | 53.03% |
| TQQQ240719P00066000 | 2024-06-21 3:59PM EDT | 66.00 | 1.08 | 0.50 | 1.13 | +0.02 | +1.89% | 141 | 980 | 52.69% |
| TQQQ240719P00067000 | 2024-06-21 3:57PM EDT | 67.00 | 1.26 | 1.24 | 1.31 | +0.02 | +1.61% | 176 | 988 | 51.07% |
| TQQQ240719P00068000 | 2024-06-21 3:57PM EDT | 68.00 | 1.48 | 0.98 | 1.50 | +0.08 | +5.71% | 144 | 336 | 50.44% |
| TQQQ240719P00069000 | 2024-06-21 3:50PM EDT | 69.00 | 1.72 | 1.67 | 1.90 | -0.04 | -2.27% | 71 | 331 | 50.27% |
| TQQQ240719P00070000 | 2024-06-21 3:59PM EDT | 70.00 | 1.97 | 1.94 | 2.00 | +0.14 | +7.65% | 288 | 778 | 48.58% |
| TQQQ240719P00071000 | 2024-06-21 3:58PM EDT | 71.00 | 2.28 | 1.10 | 2.32 | -0.11 | -4.60% | 581 | 790 | 47.95% |
| TQQQ240719P00072000 | 2024-06-21 3:56PM EDT | 72.00 | 2.58 | 2.59 | 3.05 | +0.08 | +3.20% | 272 | 930 | 52.17% |
| TQQQ240719P00073000 | 2024-06-21 3:59PM EDT | 73.00 | 3.03 | 2.90 | 3.05 | +0.27 | +9.78% | 427 | 770 | 46.41% |
| TQQQ240719P00074000 | 2024-06-21 3:54PM EDT | 74.00 | 3.30 | 2.80 | 3.50 | +0.05 | +1.54% | 525 | 663 | 45.95% |
| TQQQ240719P00075000 | 2024-06-21 4:00PM EDT | 75.00 | 3.95 | 3.85 | 4.00 | +0.34 | +9.42% | 634 | 1,035 | 45.58% |
| TQQQ240719P00076000 | 2024-06-21 3:42PM EDT | 76.00 | 4.35 | 2.27 | 4.50 | -0.10 | -2.25% | 137 | 628 | 44.70% |
| TQQQ240719P00077000 | 2024-06-21 3:56PM EDT | 77.00 | 4.91 | 4.50 | 5.50 | +0.28 | +6.05% | 30 | 904 | 49.59% |
| TQQQ240719P00078000 | 2024-06-21 3:43PM EDT | 78.00 | 5.60 | 3.45 | 7.75 | +0.35 | +6.67% | 6 | 376 | 69.95% |
| TQQQ240719P00079000 | 2024-06-21 12:49PM EDT | 79.00 | 6.05 | 4.20 | 7.80 | +0.70 | +13.08% | 2 | 16 | 62.33% |
| TQQQ240719P00080000 | 2024-06-21 11:45AM EDT | 80.00 | 6.70 | 5.05 | 7.95 | -0.11 | -1.62% | 9 | 55 | 55.23% |
| TQQQ240719P00081000 | 2024-06-18 1:30PM EDT | 81.00 | 5.95 | 5.80 | 9.75 | 0.00 | - | 3 | 3 | 69.78% |
| TQQQ240719P00082000 | 2024-06-20 9:50AM EDT | 82.00 | 6.10 | 6.60 | 10.55 | 0.00 | - | 2 | 15 | 70.87% |
| TQQQ240719P00083000 | 2024-06-21 12:50PM EDT | 83.00 | 9.20 | 7.50 | 11.45 | +9.20 | - | 18 | 76 | 73.14% |
| TQQQ240719P00084000 | 2024-06-21 3:47PM EDT | 84.00 | 10.19 | 8.05 | 12.15 | -6.64 | -39.45% | 1 | 19 | 72.41% |
| TQQQ240719P00085000 | 2024-06-20 2:49PM EDT | 85.00 | 10.40 | 9.00 | 13.30 | 0.00 | - | 56 | 47 | 77.86% |
| TQQQ240719P00090000 | 2024-06-18 11:11AM EDT | 90.00 | 14.25 | 13.50 | 18.20 | +14.25 | - | - | 72 | 91.65% |
| TQQQ240719P00095000 | 2024-06-14 10:55AM EDT | 95.00 | 21.38 | 18.30 | 23.00 | 0.00 | - | 1 | 2 | 101.83% |
© 2024 Yahoo. Todos os direitos reservados.