Mercado fechado
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
76,90 +0,03 (+0,04%) OURO
2.334,50 -2,70 (-0,12%) Bitcoin USD
67.843,86 -1.395,70 (-2,02%)
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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00025000 | 2024-05-20 12:13PM EDT | 25.00 | 39.22 | 36.50 | 41.15 | 0.00 | - | 9 | 4 | 88.48% |
| TQQQ240920C00030000 | 2024-05-23 9:43AM EDT | 30.00 | 36.00 | 31.50 | 34.50 | +0.95 | +2.71% | 1 | 181 | 96.04% |
| TQQQ240920C00035000 | 2024-05-23 3:23PM EDT | 35.00 | 28.55 | 27.00 | 31.55 | 0.00 | - | 2 | 193 | 73.78% |
| TQQQ240920C00038000 | 2024-05-23 3:38PM EDT | 38.00 | 26.03 | 24.30 | 29.00 | -0.81 | -3.02% | 3 | 106 | 73.17% |
| TQQQ240920C00039000 | 2024-05-20 12:40PM EDT | 39.00 | 25.50 | 24.00 | 27.85 | -0.75 | -2.86% | 1 | 73 | 75.12% |
| TQQQ240920C00040000 | 2024-05-20 1:30PM EDT | 40.00 | 27.17 | 23.00 | 27.00 | +2.02 | +8.03% | 3 | 315 | 73.34% |
| TQQQ240920C00041000 | 2024-05-20 2:25PM EDT | 41.00 | 24.05 | 21.50 | 26.25 | 0.00 | - | 3 | 67 | 68.31% |
| TQQQ240920C00042000 | 2024-05-17 11:57AM EDT | 42.00 | 24.90 | 20.70 | 25.40 | +2.45 | +10.91% | 9 | 161 | 68.16% |
| TQQQ240920C00043000 | 2024-05-23 2:12PM EDT | 43.00 | 22.10 | 21.35 | 24.50 | 0.00 | - | 6 | 269 | 77.10% |
| TQQQ240920C00044000 | 2024-05-16 9:47AM EDT | 44.00 | 21.11 | 19.10 | 22.45 | 0.00 | - | 2 | 99 | 58.35% |
| TQQQ240920C00045000 | 2024-05-23 12:54PM EDT | 45.00 | 21.84 | 18.20 | 21.50 | +1.04 | +5.00% | 2 | 220 | 56.79% |
| TQQQ240920C00046000 | 2024-05-22 10:35AM EDT | 46.00 | 20.62 | 17.35 | 19.90 | 0.00 | - | 1 | 93 | 50.83% |
| TQQQ240920C00047000 | 2024-05-20 12:29PM EDT | 47.00 | 18.38 | 16.90 | 19.95 | -0.67 | -3.52% | 72 | 157 | 58.86% |
| TQQQ240920C00048000 | 2024-05-20 2:31PM EDT | 48.00 | 18.35 | 16.00 | 19.40 | 0.00 | - | 8 | 356 | 59.20% |
| TQQQ240920C00049000 | 2024-05-23 11:41AM EDT | 49.00 | 18.91 | 15.70 | 18.05 | +1.51 | +8.68% | 2 | 139 | 58.25% |
| TQQQ240920C00050000 | 2024-05-23 10:27AM EDT | 50.00 | 17.00 | 14.65 | 18.40 | +0.35 | +2.10% | 89 | 979 | 61.96% |
| TQQQ240920C00051000 | 2024-05-23 3:21PM EDT | 51.00 | 15.00 | 13.35 | 16.25 | +0.63 | +4.38% | 7 | 183 | 51.73% |
| TQQQ240920C00052000 | 2024-05-23 11:56AM EDT | 52.00 | 16.60 | 12.50 | 15.85 | +1.50 | +9.93% | 12 | 368 | 52.58% |
| TQQQ240920C00053000 | 2024-05-23 1:51PM EDT | 53.00 | 14.45 | 12.45 | 14.20 | -0.70 | -4.62% | 20 | 735 | 51.07% |
| TQQQ240920C00054000 | 2024-05-23 12:08PM EDT | 54.00 | 14.68 | 11.00 | 13.45 | +0.91 | +6.61% | 6 | 377 | 57.96% |
| TQQQ240920C00055000 | 2024-05-23 2:55PM EDT | 55.00 | 12.00 | 10.95 | 12.80 | -1.40 | -10.45% | 80 | 1,030 | 57.69% |
| TQQQ240920C00056000 | 2024-05-23 10:35AM EDT | 56.00 | 12.10 | 10.50 | 12.35 | -0.40 | -3.20% | 13 | 786 | 51.42% |
| TQQQ240920C00057000 | 2024-05-23 11:48AM EDT | 57.00 | 12.68 | 9.80 | 11.35 | +0.81 | +6.82% | 12 | 300 | 55.53% |
| TQQQ240920C00058000 | 2024-05-23 3:05PM EDT | 58.00 | 9.67 | 10.15 | 11.60 | -1.33 | -12.09% | 28 | 820 | 56.19% |
| TQQQ240920C00059000 | 2024-05-23 3:53PM EDT | 59.00 | 9.45 | 8.90 | 10.80 | -0.80 | -7.80% | 23 | 865 | 52.58% |
| TQQQ240920C00060000 | 2024-05-23 3:58PM EDT | 60.00 | 9.05 | 8.40 | 9.25 | -0.81 | -8.22% | 813 | 5,234 | 52.04% |
| TQQQ240920C00061000 | 2024-05-22 10:18AM EDT | 61.00 | 9.81 | 7.75 | 9.25 | +0.41 | +4.36% | 1 | 42 | 50.29% |
| TQQQ240920C00062000 | 2024-05-22 11:11AM EDT | 62.00 | 8.91 | 6.85 | 8.40 | 0.00 | - | 26 | 137 | 53.04% |
| TQQQ240920C00063000 | 2024-05-23 3:09PM EDT | 63.00 | 7.67 | 7.25 | 8.45 | +0.27 | +3.65% | 10 | 186 | 52.43% |
| TQQQ240920C00064000 | 2024-05-23 3:30PM EDT | 64.00 | 6.80 | 5.85 | 7.40 | -0.20 | -2.86% | 29 | 62 | 52.37% |
| TQQQ240920C00065000 | 2024-05-23 3:59PM EDT | 65.00 | 6.30 | 5.70 | 6.55 | -0.65 | -9.35% | 1,593 | 6,978 | 49.41% |
| TQQQ240920C00066000 | 2024-05-23 1:06PM EDT | 66.00 | 6.63 | 5.75 | 6.65 | +0.63 | +10.50% | 20 | 200 | 52.87% |
| TQQQ240920C00067000 | 2024-05-23 3:44PM EDT | 67.00 | 5.50 | 5.10 | 5.65 | -0.50 | -8.33% | 160 | 8 | 48.62% |
| TQQQ240920C00070000 | 2024-05-23 3:59PM EDT | 70.00 | 4.25 | 4.20 | 4.50 | -0.50 | -10.53% | 1,467 | 14,905 | 47.75% |
| TQQQ240920C00074000 | 2024-05-23 3:01PM EDT | 74.00 | 2.89 | 2.86 | 3.45 | -0.71 | -19.72% | 170 | 573 | 48.19% |
| TQQQ240920C00075000 | 2024-05-23 3:17PM EDT | 75.00 | 2.62 | 2.65 | 3.20 | -0.53 | -16.83% | 442 | 3,512 | 48.11% |
| TQQQ240920C00076000 | 2024-05-23 2:05PM EDT | 76.00 | 2.52 | 0.99 | 2.96 | -0.17 | -6.32% | 21 | 28 | 47.97% |
| TQQQ240920C00077000 | 2024-05-23 11:49AM EDT | 77.00 | 2.65 | 1.48 | 3.45 | +0.18 | +7.29% | 4 | 5 | 53.47% |
| TQQQ240920C00079000 | 2024-05-23 9:44AM EDT | 79.00 | 2.53 | 1.11 | 2.59 | +0.66 | +35.29% | 2 | 6 | 49.81% |
| TQQQ240920C00080000 | 2024-05-23 3:45PM EDT | 80.00 | 2.18 | 1.61 | 1.87 | +0.13 | +6.34% | 367 | 2,774 | 45.00% |
| TQQQ240920C00085000 | 2024-05-23 3:39PM EDT | 85.00 | 1.00 | 0.72 | 1.14 | -0.30 | -23.08% | 305 | 1,179 | 43.97% |
| TQQQ240920C00090000 | 2024-05-23 2:47PM EDT | 90.00 | 0.61 | 0.58 | 0.88 | -0.26 | -29.89% | 111 | 1,723 | 46.14% |
| TQQQ240920C00095000 | 2024-05-23 3:49PM EDT | 95.00 | 0.68 | 0.37 | 0.59 | +0.19 | +38.78% | 72 | 930 | 46.44% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00025000 | 2024-05-23 3:43PM EDT | 25.00 | 0.20 | 0.11 | 0.29 | +0.03 | +17.65% | 8 | 445 | 84.86% |
| TQQQ240920P00030000 | 2024-05-22 2:49PM EDT | 30.00 | 0.31 | 0.23 | 0.48 | 0.00 | - | 7 | 2,396 | 77.44% |
| TQQQ240920P00035000 | 2024-05-23 1:21PM EDT | 35.00 | 0.51 | 0.50 | 1.07 | +0.03 | +6.25% | 131 | 1,424 | 75.83% |
| TQQQ240920P00038000 | 2024-05-23 3:40PM EDT | 38.00 | 0.55 | 0.17 | 1.49 | -0.11 | -16.67% | 11 | 750 | 68.12% |
| TQQQ240920P00039000 | 2024-05-22 3:31PM EDT | 39.00 | 0.69 | 0.57 | 1.52 | -0.04 | -5.48% | 1 | 137 | 69.58% |
| TQQQ240920P00040000 | 2024-05-23 3:52PM EDT | 40.00 | 0.90 | 0.73 | 0.92 | +0.10 | +12.50% | 116 | 1,785 | 62.48% |
| TQQQ240920P00041000 | 2024-05-20 2:59PM EDT | 41.00 | 0.85 | 0.75 | 1.73 | 0.00 | - | 4 | 188 | 67.29% |
| TQQQ240920P00042000 | 2024-05-23 2:50PM EDT | 42.00 | 1.08 | 0.79 | 1.12 | +0.14 | +14.89% | 20 | 335 | 59.60% |
| TQQQ240920P00043000 | 2024-05-23 3:18PM EDT | 43.00 | 1.05 | 0.97 | 2.66 | -0.04 | -3.67% | 13 | 131 | 70.02% |
| TQQQ240920P00044000 | 2024-05-23 11:03AM EDT | 44.00 | 1.11 | 1.10 | 2.37 | -0.03 | -2.63% | 28 | 296 | 65.97% |
| TQQQ240920P00045000 | 2024-05-23 3:29PM EDT | 45.00 | 1.45 | 1.37 | 1.43 | +0.11 | +8.21% | 345 | 1,138 | 58.52% |
| TQQQ240920P00046000 | 2024-05-23 12:29PM EDT | 46.00 | 1.27 | 1.37 | 1.69 | -0.08 | -5.93% | 3 | 118 | 57.54% |
| TQQQ240920P00047000 | 2024-05-23 9:30AM EDT | 47.00 | 1.71 | 1.21 | 1.99 | +0.20 | +13.25% | 4 | 325 | 55.71% |
| TQQQ240920P00048000 | 2024-05-23 11:42AM EDT | 48.00 | 1.52 | 1.46 | 1.98 | -0.29 | -16.02% | 25 | 361 | 54.47% |
| TQQQ240920P00049000 | 2024-05-23 11:57AM EDT | 49.00 | 1.66 | 1.65 | 2.68 | -0.16 | -8.79% | 5 | 404 | 56.74% |
| TQQQ240920P00050000 | 2024-05-23 3:33PM EDT | 50.00 | 2.15 | 1.92 | 2.30 | +0.10 | +4.88% | 139 | 1,075 | 53.32% |
| TQQQ240920P00051000 | 2024-05-23 1:50PM EDT | 51.00 | 2.20 | 2.15 | 2.44 | -0.05 | -2.22% | 7 | 243 | 52.42% |
| TQQQ240920P00052000 | 2024-05-23 3:48PM EDT | 52.00 | 2.54 | 2.19 | 2.71 | +0.25 | +10.92% | 4 | 182 | 51.10% |
| TQQQ240920P00053000 | 2024-05-23 3:10PM EDT | 53.00 | 2.90 | 2.52 | 3.20 | +0.19 | +7.01% | 29 | 412 | 52.05% |
| TQQQ240920P00054000 | 2024-05-23 3:48PM EDT | 54.00 | 3.03 | 2.64 | 4.05 | +0.27 | +9.78% | 4 | 304 | 53.37% |
| TQQQ240920P00055000 | 2024-05-23 3:50PM EDT | 55.00 | 3.30 | 2.66 | 3.35 | +0.15 | +4.76% | 263 | 959 | 50.35% |
| TQQQ240920P00056000 | 2024-05-23 3:34PM EDT | 56.00 | 3.60 | 3.00 | 3.65 | +0.20 | +5.88% | 42 | 588 | 49.76% |
| TQQQ240920P00057000 | 2024-05-23 3:47PM EDT | 57.00 | 3.90 | 3.45 | 3.95 | +0.08 | +2.09% | 452 | 883 | 49.02% |
| TQQQ240920P00058000 | 2024-05-23 1:51PM EDT | 58.00 | 4.00 | 3.45 | 5.75 | -0.10 | -2.44% | 20 | 431 | 50.83% |
| TQQQ240920P00059000 | 2024-05-23 3:28PM EDT | 59.00 | 4.65 | 2.94 | 4.65 | +0.45 | +10.71% | 75 | 406 | 47.89% |
| TQQQ240920P00060000 | 2024-05-23 3:58PM EDT | 60.00 | 4.90 | 4.85 | 5.00 | 0.00 | - | 454 | 922 | 47.10% |
| TQQQ240920P00061000 | 2024-05-23 3:18PM EDT | 61.00 | 5.46 | 5.25 | 6.25 | +0.52 | +10.53% | 23 | 61 | 52.61% |
| TQQQ240920P00062000 | 2024-05-23 12:41PM EDT | 62.00 | 4.85 | 5.15 | 6.30 | -0.47 | -8.83% | 4 | 27 | 49.32% |
| TQQQ240920P00064000 | 2024-05-23 1:43PM EDT | 64.00 | 6.75 | 6.50 | 7.65 | +0.25 | +3.85% | 285 | 155 | 51.14% |
| TQQQ240920P00065000 | 2024-05-23 3:43PM EDT | 65.00 | 7.15 | 6.30 | 7.45 | +0.30 | +4.38% | 213 | 529 | 45.78% |
| TQQQ240920P00070000 | 2024-05-23 2:35PM EDT | 70.00 | 10.62 | 9.50 | 11.00 | +0.97 | +10.05% | 73 | 1,123 | 48.25% |
| TQQQ240920P00075000 | 2024-05-23 2:55PM EDT | 75.00 | 13.70 | 11.25 | 14.40 | +0.70 | +5.38% | 3 | 479 | 46.36% |
| TQQQ240920P00080000 | 2024-05-15 2:14PM EDT | 80.00 | 17.75 | 15.45 | 18.90 | 0.00 | - | 12 | 41 | 50.32% |
| TQQQ240920P00085000 | 2024-04-25 9:59AM EDT | 85.00 | 33.99 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 58.15% |
| TQQQ240920P00090000 | 2024-05-15 11:13AM EDT | 90.00 | 27.65 | 24.25 | 29.00 | 0.00 | - | 1 | 5 | 64.42% |
| TQQQ240920P00095000 | 2024-05-17 10:34AM EDT | 95.00 | 31.70 | 29.05 | 33.90 | 0.00 | - | 8 | 5 | 69.17% |
© 2024 Yahoo. Todos os direitos reservados.