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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-06-20 2:53PM EDT | 25.00 | 50.05 | 47.50 | 52.25 | 0.00 | - | 8 | 58 | 90.63% |
| TQQQ241220C00030000 | 2024-06-21 2:49PM EDT | 30.00 | 45.04 | 42.75 | 47.50 | -0.44 | -0.97% | 1 | 159 | 83.79% |
| TQQQ241220C00035000 | 2024-06-21 3:03PM EDT | 35.00 | 40.66 | 38.50 | 42.85 | -0.35 | -0.85% | 11 | 215 | 81.76% |
| TQQQ241220C00040000 | 2024-06-21 2:14PM EDT | 40.00 | 35.92 | 34.05 | 38.45 | -0.89 | -2.42% | 12 | 116 | 77.47% |
| TQQQ241220C00044000 | 2024-06-21 12:13PM EDT | 44.00 | 33.27 | 30.70 | 35.00 | -2.03 | -5.75% | 3 | 183 | 74.59% |
| TQQQ241220C00045000 | 2024-06-21 3:06PM EDT | 45.00 | 32.00 | 29.85 | 34.25 | -2.38 | -6.92% | 7 | 85 | 74.19% |
| TQQQ241220C00046000 | 2024-06-21 1:24PM EDT | 46.00 | 30.52 | 29.05 | 33.20 | -2.68 | -8.07% | 3 | 89 | 72.52% |
| TQQQ241220C00047000 | 2024-06-21 3:47PM EDT | 47.00 | 30.18 | 28.10 | 32.50 | -4.42 | -12.77% | 3 | 32 | 71.79% |
| TQQQ241220C00048000 | 2024-06-21 9:52AM EDT | 48.00 | 28.78 | 27.25 | 31.65 | -0.01 | -0.03% | 2 | 49 | 70.78% |
| TQQQ241220C00049000 | 2024-06-21 10:51AM EDT | 49.00 | 28.60 | 26.60 | 31.00 | +6.47 | +29.24% | 1 | 7 | 71.46% |
| TQQQ241220C00050000 | 2024-06-21 3:31PM EDT | 50.00 | 28.03 | 26.00 | 30.00 | -0.47 | -1.65% | 25 | 478 | 70.73% |
| TQQQ241220C00051000 | 2024-06-21 10:01AM EDT | 51.00 | 26.70 | 25.00 | 29.40 | -1.90 | -6.64% | 2 | 190 | 69.95% |
| TQQQ241220C00052000 | 2024-06-21 10:32AM EDT | 52.00 | 25.91 | 24.00 | 28.35 | +0.36 | +1.41% | 1 | 191 | 67.36% |
| TQQQ241220C00053000 | 2024-06-21 10:19AM EDT | 53.00 | 25.53 | 23.25 | 27.75 | +0.13 | +0.51% | 3 | 162 | 67.48% |
| TQQQ241220C00054000 | 2024-06-21 3:46PM EDT | 54.00 | 24.67 | 23.40 | 26.10 | -2.21 | -8.22% | 17 | 488 | 66.94% |
| TQQQ241220C00055000 | 2024-06-21 2:05PM EDT | 55.00 | 23.63 | 21.95 | 26.30 | -0.97 | -3.94% | 13 | 179 | 67.21% |
| TQQQ241220C00056000 | 2024-06-21 3:51PM EDT | 56.00 | 23.10 | 20.90 | 25.30 | -0.05 | -0.22% | 8 | 149 | 64.65% |
| TQQQ241220C00057000 | 2024-06-21 2:37PM EDT | 57.00 | 22.48 | 20.00 | 24.50 | -2.02 | -8.24% | 18 | 197 | 63.29% |
| TQQQ241220C00058000 | 2024-06-21 1:11PM EDT | 58.00 | 21.90 | 19.50 | 23.90 | -2.30 | -9.50% | 3 | 351 | 63.87% |
| TQQQ241220C00059000 | 2024-06-21 1:28PM EDT | 59.00 | 21.00 | 19.00 | 23.25 | 0.00 | - | 8 | 155 | 64.16% |
| TQQQ241220C00060000 | 2024-06-21 1:26PM EDT | 60.00 | 20.15 | 18.70 | 22.50 | -0.05 | -0.25% | 17 | 1,212 | 64.65% |
| TQQQ241220C00061000 | 2024-06-21 3:53PM EDT | 61.00 | 19.58 | 17.40 | 21.75 | -2.05 | -9.48% | 9 | 221 | 62.05% |
| TQQQ241220C00062000 | 2024-06-21 1:36PM EDT | 62.00 | 18.65 | 16.80 | 21.15 | -1.15 | -5.81% | 24 | 198 | 61.96% |
| TQQQ241220C00063000 | 2024-06-21 10:31AM EDT | 63.00 | 17.87 | 15.90 | 20.50 | -1.32 | -6.88% | 6 | 410 | 60.80% |
| TQQQ241220C00064000 | 2024-06-21 1:16PM EDT | 64.00 | 17.70 | 15.35 | 19.65 | -0.78 | -4.22% | 7 | 180 | 60.03% |
| TQQQ241220C00065000 | 2024-06-21 3:26PM EDT | 65.00 | 16.96 | 14.70 | 19.05 | +0.04 | +0.24% | 9 | 287 | 59.62% |
| TQQQ241220C00066000 | 2024-06-21 3:41PM EDT | 66.00 | 16.00 | 14.15 | 18.50 | -0.25 | -1.54% | 13 | 86 | 59.55% |
| TQQQ241220C00067000 | 2024-06-21 10:06AM EDT | 67.00 | 15.70 | 14.00 | 16.75 | -0.76 | -4.62% | 21 | 116 | 57.28% |
| TQQQ241220C00068000 | 2024-06-21 2:26PM EDT | 68.00 | 15.17 | 13.15 | 17.00 | -0.43 | -2.76% | 20 | 240 | 58.41% |
| TQQQ241220C00069000 | 2024-06-21 1:23PM EDT | 69.00 | 14.45 | 13.20 | 15.70 | -0.33 | -2.23% | 102 | 64 | 57.75% |
| TQQQ241220C00070000 | 2024-06-21 3:47PM EDT | 70.00 | 13.91 | 12.00 | 16.00 | -0.04 | -0.29% | 29 | 1,091 | 57.93% |
| TQQQ241220C00071000 | 2024-06-21 1:20PM EDT | 71.00 | 13.37 | 11.20 | 15.50 | -0.18 | -1.33% | 20 | 318 | 57.03% |
| TQQQ241220C00072000 | 2024-06-21 9:55AM EDT | 72.00 | 12.36 | 12.60 | 15.00 | -1.89 | -13.26% | 51 | 224 | 61.57% |
| TQQQ241220C00073000 | 2024-06-21 3:22PM EDT | 73.00 | 12.41 | 11.40 | 13.65 | +0.21 | +1.72% | 8 | 209 | 57.43% |
| TQQQ241220C00074000 | 2024-06-21 3:49PM EDT | 74.00 | 11.82 | 11.40 | 12.20 | -1.59 | -11.86% | 37 | 55 | 55.99% |
| TQQQ241220C00075000 | 2024-06-21 3:58PM EDT | 75.00 | 11.25 | 10.00 | 11.70 | -0.65 | -5.46% | 14 | 789 | 53.42% |
| TQQQ241220C00076000 | 2024-06-20 1:44PM EDT | 76.00 | 11.03 | 10.40 | 12.45 | 0.00 | - | 41 | 103 | 58.19% |
| TQQQ241220C00077000 | 2024-06-21 12:52PM EDT | 77.00 | 10.55 | 8.25 | 10.65 | -1.36 | -11.42% | 12 | 74 | 50.57% |
| TQQQ241220C00078000 | 2024-06-21 12:22PM EDT | 78.00 | 10.40 | 8.00 | 11.85 | +0.10 | +0.97% | 3 | 74 | 54.70% |
| TQQQ241220C00079000 | 2024-06-20 12:34PM EDT | 79.00 | 9.95 | 9.15 | 10.45 | 0.00 | - | 3 | 104 | 55.87% |
| TQQQ241220C00080000 | 2024-06-21 3:55PM EDT | 80.00 | 9.13 | 8.55 | 9.30 | -0.07 | -0.76% | 207 | 1,873 | 53.39% |
| TQQQ241220C00081000 | 2024-06-21 10:11AM EDT | 81.00 | 8.65 | 6.90 | 9.10 | -0.86 | -9.04% | 6 | 148 | 50.62% |
| TQQQ241220C00082000 | 2024-06-21 10:46AM EDT | 82.00 | 8.19 | 8.10 | 9.60 | -1.01 | -10.98% | 20 | 78 | 56.29% |
| TQQQ241220C00083000 | 2024-06-21 9:35AM EDT | 83.00 | 8.15 | 7.55 | 8.75 | -0.86 | -9.54% | 1 | 63 | 54.48% |
| TQQQ241220C00084000 | 2024-06-21 11:02AM EDT | 84.00 | 7.70 | 7.45 | 9.65 | -0.14 | -1.79% | 1 | 93 | 57.90% |
| TQQQ241220C00085000 | 2024-06-21 1:33PM EDT | 85.00 | 7.10 | 7.00 | 7.40 | -0.19 | -2.61% | 252 | 1,587 | 52.84% |
| TQQQ241220C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 5.60 | 4.00 | 7.75 | -0.35 | -5.88% | 11 | 866 | 52.89% |
| TQQQ241220C00095000 | 2024-06-21 3:49PM EDT | 95.00 | 4.40 | 4.25 | 4.90 | +0.15 | +3.53% | 21 | 624 | 51.84% |
| TQQQ241220C00100000 | 2024-06-21 3:46PM EDT | 100.00 | 3.45 | 1.27 | 3.85 | +3.45 | - | 26 | 74 | 52.81% |
| TQQQ241220C00105000 | 2024-06-21 3:25PM EDT | 105.00 | 2.77 | 1.97 | 4.60 | -0.15 | -5.14% | 3 | 13 | 53.89% |
| TQQQ241220C00110000 | 2024-06-21 12:51PM EDT | 110.00 | 2.12 | 1.95 | 2.45 | +0.03 | +1.44% | 10 | 1,419 | 50.59% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-06-21 3:45PM EDT | 25.00 | 0.41 | 0.35 | 0.44 | -0.03 | -6.82% | 6 | 340 | 87.50% |
| TQQQ241220P00030000 | 2024-06-21 3:30PM EDT | 30.00 | 0.63 | 0.57 | 0.63 | -0.01 | -1.56% | 45 | 380 | 80.47% |
| TQQQ241220P00035000 | 2024-06-21 10:36AM EDT | 35.00 | 0.98 | 0.90 | 1.21 | +0.01 | +1.03% | 16 | 614 | 77.88% |
| TQQQ241220P00040000 | 2024-06-21 2:06PM EDT | 40.00 | 1.43 | 0.81 | 1.52 | +0.08 | +5.93% | 19 | 443 | 67.82% |
| TQQQ241220P00044000 | 2024-06-21 11:50AM EDT | 44.00 | 1.85 | 0.11 | 3.05 | -0.10 | -5.13% | 2 | 87 | 64.67% |
| TQQQ241220P00045000 | 2024-06-21 10:27AM EDT | 45.00 | 2.13 | 1.76 | 2.26 | +0.15 | +7.58% | 15 | 339 | 67.47% |
| TQQQ241220P00046000 | 2024-06-21 10:14AM EDT | 46.00 | 2.18 | 2.05 | 2.38 | -0.08 | -3.54% | 3 | 179 | 67.38% |
| TQQQ241220P00047000 | 2024-06-17 3:27PM EDT | 47.00 | 2.10 | 0.37 | 2.93 | 0.00 | - | 1 | 79 | 59.07% |
| TQQQ241220P00048000 | 2024-06-20 12:07PM EDT | 48.00 | 2.40 | 1.78 | 2.74 | 0.00 | - | 1 | 38 | 63.35% |
| TQQQ241220P00049000 | 2024-06-21 9:51AM EDT | 49.00 | 2.71 | 1.91 | 3.25 | +0.16 | +6.27% | 10 | 195 | 64.18% |
| TQQQ241220P00050000 | 2024-06-21 3:31PM EDT | 50.00 | 2.86 | 2.66 | 3.05 | +0.36 | +14.40% | 17 | 336 | 64.40% |
| TQQQ241220P00051000 | 2024-06-21 1:49PM EDT | 51.00 | 3.15 | 2.84 | 3.25 | +0.15 | +5.00% | 1 | 25 | 63.77% |
| TQQQ241220P00052000 | 2024-06-20 3:07PM EDT | 52.00 | 3.15 | 2.42 | 3.75 | 0.00 | - | 3 | 240 | 61.84% |
| TQQQ241220P00053000 | 2024-06-21 9:55AM EDT | 53.00 | 3.47 | 2.53 | 4.45 | +0.15 | +4.52% | 4 | 96 | 62.83% |
| TQQQ241220P00054000 | 2024-06-21 11:04AM EDT | 54.00 | 3.60 | 2.92 | 4.05 | +0.16 | +4.65% | 1 | 62 | 60.52% |
| TQQQ241220P00055000 | 2024-06-21 10:26AM EDT | 55.00 | 3.84 | 2.50 | 3.90 | +0.19 | +5.21% | 21 | 248 | 56.15% |
| TQQQ241220P00056000 | 2024-06-21 2:46PM EDT | 56.00 | 4.00 | 3.85 | 4.10 | +0.05 | +1.27% | 1 | 136 | 59.61% |
| TQQQ241220P00057000 | 2024-06-21 2:18PM EDT | 57.00 | 4.27 | 3.55 | 4.70 | +0.44 | +11.49% | 1 | 65 | 58.39% |
| TQQQ241220P00058000 | 2024-06-21 11:00AM EDT | 58.00 | 4.46 | 2.33 | 6.55 | +0.02 | +0.45% | 2 | 55 | 58.24% |
| TQQQ241220P00059000 | 2024-06-20 2:50PM EDT | 59.00 | 4.65 | 4.15 | 6.80 | 0.00 | - | 2 | 96 | 62.60% |
| TQQQ241220P00060000 | 2024-06-21 3:53PM EDT | 60.00 | 4.95 | 4.95 | 7.10 | +0.10 | +2.06% | 22 | 387 | 63.60% |
| TQQQ241220P00061000 | 2024-06-21 12:49PM EDT | 61.00 | 5.26 | 3.15 | 6.45 | +0.05 | +0.96% | 1 | 22 | 53.71% |
| TQQQ241220P00062000 | 2024-06-20 3:36PM EDT | 62.00 | 5.49 | 5.40 | 5.90 | 0.00 | - | 9 | 79 | 56.53% |
| TQQQ241220P00063000 | 2024-06-21 2:04PM EDT | 63.00 | 6.00 | 5.85 | 6.10 | +0.25 | +4.35% | 2 | 75 | 56.07% |
| TQQQ241220P00064000 | 2024-06-21 9:54AM EDT | 64.00 | 6.47 | 5.95 | 8.05 | +0.42 | +6.94% | 1 | 91 | 59.49% |
| TQQQ241220P00065000 | 2024-06-21 12:49PM EDT | 65.00 | 6.53 | 4.75 | 6.80 | -0.17 | -2.54% | 1 | 239 | 50.21% |
| TQQQ241220P00066000 | 2024-06-17 2:35PM EDT | 66.00 | 6.20 | 6.60 | 7.55 | 0.00 | - | 10 | 60 | 54.96% |
| TQQQ241220P00067000 | 2024-06-21 2:32PM EDT | 67.00 | 7.26 | 6.20 | 7.40 | +0.76 | +11.69% | 1 | 78 | 51.03% |
| TQQQ241220P00068000 | 2024-06-17 1:39PM EDT | 68.00 | 6.95 | 7.10 | 9.70 | 0.00 | - | 4 | 32 | 56.98% |
| TQQQ241220P00069000 | 2024-06-21 3:25PM EDT | 69.00 | 8.00 | 5.90 | 10.00 | 0.00 | - | 9 | 21 | 52.10% |
| TQQQ241220P00070000 | 2024-06-21 3:25PM EDT | 70.00 | 8.42 | 6.30 | 8.55 | +0.32 | +3.95% | 9 | 147 | 52.61% |
| TQQQ241220P00071000 | 2024-06-21 2:01PM EDT | 71.00 | 8.94 | 6.95 | 10.30 | +1.04 | +13.16% | 1 | 45 | 50.39% |
| TQQQ241220P00072000 | 2024-06-20 1:35PM EDT | 72.00 | 9.40 | 7.15 | 9.60 | 0.00 | - | 16 | 29 | 52.62% |
| TQQQ241220P00073000 | 2024-06-21 10:53AM EDT | 73.00 | 9.85 | 9.05 | 11.90 | +0.94 | +10.55% | 1 | 75 | 54.25% |
| TQQQ241220P00074000 | 2024-06-21 3:03PM EDT | 74.00 | 10.25 | 8.90 | 11.60 | +0.50 | +5.13% | 33 | 39 | 50.40% |
| TQQQ241220P00075000 | 2024-06-21 2:00PM EDT | 75.00 | 10.76 | 9.80 | 11.70 | +0.41 | +3.96% | 58 | 163 | 50.05% |
| TQQQ241220P00076000 | 2024-06-21 12:50PM EDT | 76.00 | 11.14 | 9.10 | 13.40 | +11.14 | - | 10 | 3 | 60.02% |
| TQQQ241220P00077000 | 2024-06-20 2:03PM EDT | 77.00 | 11.30 | 9.65 | 12.15 | 0.00 | - | 19 | 27 | 51.07% |
| TQQQ241220P00080000 | 2024-06-21 9:30AM EDT | 80.00 | 12.75 | 12.00 | 13.80 | +0.05 | +0.39% | 6 | 9 | 49.95% |
| TQQQ241220P00084000 | 2024-06-13 10:00AM EDT | 84.00 | 16.00 | 15.20 | 17.90 | 0.00 | - | 5 | 5 | 50.20% |
| TQQQ241220P00085000 | 2024-06-18 12:01PM EDT | 85.00 | 15.23 | 14.20 | 18.55 | 0.00 | - | 2 | 4 | 56.49% |
| TQQQ241220P00090000 | 2024-06-18 10:39AM EDT | 90.00 | 18.38 | 18.85 | 21.90 | 0.00 | - | 1 | 4 | 55.05% |
© 2024 Yahoo. Todos os direitos reservados.