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
64.046,92 -204,22 (-0,32%)
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 comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240802C00040000 | 2024-06-21 3:16PM EDT | 40.00 | 34.76 | 32.35 | 36.60 | +34.76 | - | 2 | 0 | 84.18% |
| TQQQ240802C00050000 | 2024-06-21 12:07PM EDT | 50.00 | 25.70 | 22.55 | 26.80 | +25.70 | - | 2 | 6 | 70.51% |
| TQQQ240802C00055000 | 2024-06-21 9:39AM EDT | 55.00 | 20.32 | 17.85 | 22.05 | -0.49 | -2.35% | 2 | 77 | 65.77% |
| TQQQ240802C00060000 | 2024-06-21 12:54PM EDT | 60.00 | 15.68 | 14.00 | 16.50 | +0.01 | +0.06% | 1 | 25 | 57.42% |
| TQQQ240802C00063000 | 2024-06-21 1:55PM EDT | 63.00 | 12.70 | 11.80 | 14.30 | -1.31 | -9.35% | 5 | 12 | 61.18% |
| TQQQ240802C00064000 | 2024-06-21 3:22PM EDT | 64.00 | 12.21 | 10.30 | 14.10 | +12.21 | - | 6 | 2 | 59.72% |
| TQQQ240802C00065000 | 2024-06-20 12:34PM EDT | 65.00 | 11.80 | 9.65 | 13.00 | 0.00 | - | 5 | 6 | 57.74% |
| TQQQ240802C00066000 | 2024-06-21 3:57PM EDT | 66.00 | 10.33 | 8.45 | 11.55 | -0.43 | -4.00% | 2 | 13 | 69.53% |
| TQQQ240802C00066500 | 2024-06-21 10:50AM EDT | 66.50 | 10.21 | 8.05 | 10.30 | -1.97 | -16.17% | 10 | 10 | 58.18% |
| TQQQ240802C00067000 | 2024-06-14 1:14PM EDT | 67.00 | 9.20 | 8.70 | 11.70 | 0.00 | - | - | 30 | 61.08% |
| TQQQ240802C00067500 | 2024-06-18 12:08PM EDT | 67.50 | 11.40 | 8.15 | 11.00 | +11.40 | - | - | 1 | 57.52% |
| TQQQ240802C00068000 | 2024-06-21 3:58PM EDT | 68.00 | 8.85 | 7.85 | 10.70 | -2.15 | -19.55% | 1 | 10 | 57.81% |
| TQQQ240802C00069000 | 2024-06-20 2:26PM EDT | 69.00 | 8.95 | 7.40 | 8.80 | 0.00 | - | 82 | 88 | 51.59% |
| TQQQ240802C00069500 | 2024-06-21 9:55AM EDT | 69.50 | 6.35 | 7.15 | 8.35 | -0.60 | -8.63% | 1 | 1 | 51.17% |
| TQQQ240802C00070000 | 2024-06-21 3:47PM EDT | 70.00 | 7.50 | 5.45 | 9.60 | +7.50 | - | 14 | 26 | 52.10% |
| TQQQ240802C00070500 | 2024-06-18 11:49AM EDT | 70.50 | 8.89 | 5.55 | 8.95 | +8.89 | - | - | 3 | 52.34% |
| TQQQ240802C00071000 | 2024-06-21 10:05AM EDT | 71.00 | 6.70 | 4.90 | 7.55 | -0.50 | -6.94% | 1 | 14 | 58.62% |
| TQQQ240802C00071500 | 2024-06-20 2:03PM EDT | 71.50 | 7.36 | 5.80 | 8.65 | +7.36 | - | - | 2 | 58.09% |
| TQQQ240802C00072000 | 2024-06-20 1:52PM EDT | 72.00 | 6.47 | 4.30 | 8.15 | 0.00 | - | 2 | 29 | 50.46% |
| TQQQ240802C00072500 | 2024-06-17 1:00PM EDT | 72.50 | 6.60 | 5.20 | 7.90 | 0.00 | - | 8 | 8 | 56.58% |
| TQQQ240802C00073000 | 2024-06-20 12:11PM EDT | 73.00 | 6.90 | 5.20 | 7.75 | 0.00 | - | 22 | 39 | 58.42% |
| TQQQ240802C00073500 | 2024-06-21 9:59AM EDT | 73.50 | 5.80 | 4.40 | 7.45 | -1.20 | -17.14% | 1 | 25 | 55.32% |
| TQQQ240802C00074000 | 2024-06-21 11:08AM EDT | 74.00 | 5.38 | 4.20 | 7.00 | -0.27 | -4.78% | 10 | 46 | 54.47% |
| TQQQ240802C00074500 | 2024-06-21 3:18PM EDT | 74.50 | 4.95 | 2.82 | 4.90 | +4.95 | - | 21 | 26 | 49.78% |
| TQQQ240802C00075000 | 2024-06-21 3:38PM EDT | 75.00 | 4.71 | 4.25 | 4.75 | -0.39 | -7.65% | 206 | 179 | 50.56% |
| TQQQ240802C00075500 | 2024-06-21 12:20PM EDT | 75.50 | 4.78 | 2.64 | 5.90 | +0.03 | +0.63% | 20 | 51 | 64.33% |
| TQQQ240802C00076000 | 2024-06-21 3:23PM EDT | 76.00 | 5.05 | 3.55 | 4.85 | +0.05 | +1.00% | 1 | 105 | 55.91% |
| TQQQ240802C00076500 | 2024-06-21 10:17AM EDT | 76.50 | 4.15 | 1.85 | 5.95 | +4.15 | - | 1 | 30 | 69.04% |
| TQQQ240802C00077000 | 2024-06-21 10:14AM EDT | 77.00 | 3.67 | 3.10 | 4.20 | -0.58 | -13.65% | 28 | 126 | 53.43% |
| TQQQ240802C00077500 | 2024-06-21 10:17AM EDT | 77.50 | 3.53 | 1.73 | 5.55 | +3.53 | - | 2 | 21 | 68.99% |
| TQQQ240802C00078000 | 2024-06-21 3:59PM EDT | 78.00 | 3.16 | 3.00 | 5.15 | -0.54 | -14.59% | 10 | 76 | 55.98% |
| TQQQ240802C00079000 | 2024-06-21 2:53PM EDT | 79.00 | 2.73 | 2.55 | 4.95 | -1.34 | -32.92% | 3 | 16 | 56.26% |
| TQQQ240802C00080000 | 2024-06-21 3:53PM EDT | 80.00 | 2.60 | 2.28 | 3.05 | -0.05 | -1.89% | 41 | 350 | 52.34% |
| TQQQ240802C00081000 | 2024-06-20 9:58AM EDT | 81.00 | 3.50 | 1.12 | 2.80 | +3.50 | - | - | 5 | 52.83% |
| TQQQ240802C00081500 | 2024-06-20 11:56AM EDT | 81.50 | 2.97 | 1.32 | 2.73 | +2.97 | - | - | 3 | 53.60% |
| TQQQ240802C00085000 | 2024-06-21 3:14PM EDT | 85.00 | 1.54 | 0.17 | 1.82 | -0.04 | -2.53% | 28 | 304 | 52.64% |
| TQQQ240802C00090000 | 2024-06-21 3:49PM EDT | 90.00 | 0.65 | 0.46 | 0.70 | -0.26 | -28.57% | 106 | 309 | 46.83% |
| TQQQ240802C00095000 | 2024-06-21 2:26PM EDT | 95.00 | 0.27 | 0.00 | 2.28 | +0.27 | - | 124 | 174 | 64.01% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240802P00045000 | 2024-06-21 3:03PM EDT | 45.00 | 0.18 | 0.00 | 0.37 | +0.18 | - | 1 | 9 | 80.27% |
| TQQQ240802P00050000 | 2024-06-21 3:56PM EDT | 50.00 | 0.25 | 0.24 | 0.30 | -0.05 | -16.67% | 27 | 213 | 70.31% |
| TQQQ240802P00055000 | 2024-06-21 1:48PM EDT | 55.00 | 0.48 | 0.10 | 0.48 | -0.03 | -5.88% | 10 | 126 | 56.74% |
| TQQQ240802P00060000 | 2024-06-21 3:56PM EDT | 60.00 | 0.80 | 0.65 | 0.95 | -0.25 | -23.81% | 1,336 | 288 | 56.40% |
| TQQQ240802P00063000 | 2024-06-21 3:56PM EDT | 63.00 | 1.18 | 0.75 | 1.45 | -0.14 | -10.61% | 28 | 22 | 52.34% |
| TQQQ240802P00064000 | 2024-06-21 2:36PM EDT | 64.00 | 1.38 | 1.27 | 1.50 | +0.11 | +8.66% | 32 | 192 | 53.54% |
| TQQQ240802P00065000 | 2024-06-21 3:57PM EDT | 65.00 | 1.65 | 1.28 | 1.80 | +0.23 | +16.20% | 2 | 146 | 52.32% |
| TQQQ240802P00066000 | 2024-06-20 3:56PM EDT | 66.00 | 1.77 | 0.95 | 2.70 | 0.00 | - | 3 | 36 | 52.64% |
| TQQQ240802P00066500 | 2024-06-20 11:59AM EDT | 66.50 | 1.59 | 0.60 | 2.62 | +1.59 | - | - | 3 | 60.94% |
| TQQQ240802P00067000 | 2024-06-21 10:28AM EDT | 67.00 | 1.79 | 1.10 | 2.65 | -0.26 | -12.68% | 8 | 29 | 59.25% |
| TQQQ240802P00067500 | 2024-06-21 2:40PM EDT | 67.50 | 2.14 | 1.47 | 2.43 | +2.14 | - | 13 | 65 | 54.54% |
| TQQQ240802P00068000 | 2024-06-21 3:56PM EDT | 68.00 | 2.31 | 1.93 | 2.46 | +0.16 | +7.44% | 38 | 148 | 52.88% |
| TQQQ240802P00068500 | 2024-06-20 1:45PM EDT | 68.50 | 2.33 | 1.69 | 3.80 | +2.33 | - | - | 21 | 54.20% |
| TQQQ240802P00069000 | 2024-06-21 9:33AM EDT | 69.00 | 2.66 | 1.04 | 3.00 | +0.59 | +28.50% | 2 | 17 | 55.03% |
| TQQQ240802P00069500 | 2024-06-18 11:53AM EDT | 69.50 | 2.30 | 0.65 | 3.35 | +2.30 | - | - | 22 | 56.79% |
| TQQQ240802P00070000 | 2024-06-21 3:56PM EDT | 70.00 | 2.79 | 2.07 | 3.25 | +0.04 | +1.45% | 54 | 377 | 53.48% |
| TQQQ240802P00071500 | 2024-06-21 12:42PM EDT | 71.50 | 3.20 | 1.51 | 4.45 | +0.05 | +1.59% | 2 | 32 | 59.42% |
| TQQQ240802P00072000 | 2024-06-21 10:15AM EDT | 72.00 | 3.60 | 1.76 | 3.85 | +0.35 | +10.77% | 1 | 77 | 50.73% |
| TQQQ240802P00072500 | 2024-06-20 3:57PM EDT | 72.50 | 3.61 | 2.65 | 4.15 | 0.00 | - | 1 | 9 | 51.42% |
| TQQQ240802P00073000 | 2024-06-21 2:05PM EDT | 73.00 | 4.05 | 2.85 | 4.25 | +0.05 | +1.25% | 3 | 52 | 49.98% |
| TQQQ240802P00073500 | 2024-06-21 2:15PM EDT | 73.50 | 4.25 | 2.31 | 5.20 | +0.36 | +9.25% | 2 | 2 | 57.12% |
| TQQQ240802P00074000 | 2024-06-21 3:48PM EDT | 74.00 | 4.35 | 3.35 | 5.25 | +0.09 | +2.11% | 21 | 56 | 54.99% |
| TQQQ240802P00074500 | 2024-06-21 2:26PM EDT | 74.50 | 4.52 | 2.63 | 4.95 | +4.52 | - | 1 | 121 | 49.29% |
| TQQQ240802P00075000 | 2024-06-21 3:18PM EDT | 75.00 | 4.75 | 4.30 | 5.15 | +0.10 | +2.15% | 34 | 368 | 48.56% |
| TQQQ240802P00076000 | 2024-06-20 1:35PM EDT | 76.00 | 5.60 | 4.85 | 6.15 | 0.00 | - | 84 | 51 | 52.91% |
| TQQQ240802P00076500 | 2024-06-20 3:03PM EDT | 76.50 | 5.75 | 5.00 | 7.75 | +5.75 | - | - | 15 | 52.20% |
| TQQQ240802P00077000 | 2024-06-20 11:56AM EDT | 77.00 | 4.98 | 4.30 | 6.20 | +4.98 | - | - | 42 | 47.36% |
| TQQQ240802P00077500 | 2024-06-20 9:51AM EDT | 77.50 | 4.90 | 4.20 | 8.00 | +4.90 | - | - | 11 | 62.45% |
| TQQQ240802P00078000 | 2024-06-20 9:52AM EDT | 78.00 | 5.22 | 6.00 | 6.85 | +5.22 | - | - | 25 | 47.56% |
| TQQQ240802P00079000 | 2024-06-18 11:01AM EDT | 79.00 | 6.15 | 5.35 | 8.20 | +6.15 | - | - | 4 | 54.72% |
| TQQQ240802P00080000 | 2024-06-20 12:05PM EDT | 80.00 | 6.60 | 6.60 | 9.60 | +6.60 | - | - | 5 | 62.29% |
| TQQQ240802P00085000 | 2024-06-17 11:35AM EDT | 85.00 | 11.27 | 10.10 | 13.85 | +11.27 | - | - | 1 | 69.41% |
| TQQQ240802P00090000 | 2024-06-20 1:03PM EDT | 90.00 | 16.07 | 14.00 | 18.25 | +16.07 | - | - | 0 | 74.98% |
| TQQQ240802P00095000 | 2024-06-21 9:31AM EDT | 95.00 | 20.59 | 18.75 | 23.00 | +20.59 | - | 1 | 1 | 82.64% |
© 2024 Yahoo. Todos os direitos reservados.