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 -0,14 (-0,17%) OURO
2.334,70 +3,50 (+0,15%) Bitcoin USD
64.116,51 -123,41 (-0,19%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620C00035000 | 2024-06-21 11:33AM EDT | 35.00 | 42.00 | 40.25 | 44.50 | +1.27 | +3.12% | 1 | 35 | 74.80% |
| TQQQ250620C00040000 | 2024-06-21 2:54PM EDT | 40.00 | 37.90 | 36.10 | 40.40 | -1.07 | -2.75% | 11 | 40 | 70.63% |
| TQQQ250620C00045000 | 2024-06-21 9:45AM EDT | 45.00 | 33.75 | 32.20 | 36.50 | -1.44 | -4.09% | 4 | 45 | 67.35% |
| TQQQ250620C00050000 | 2024-06-21 12:22PM EDT | 50.00 | 31.16 | 30.20 | 32.85 | +0.66 | +2.16% | 2 | 96 | 69.04% |
| TQQQ250620C00051000 | 2024-06-21 12:19PM EDT | 51.00 | 30.82 | 27.75 | 32.05 | +7.10 | +29.93% | 11 | 7 | 63.77% |
| TQQQ250620C00052000 | 2024-06-21 10:18AM EDT | 52.00 | 29.53 | 27.25 | 31.55 | +9.23 | +45.47% | 3 | 1 | 64.28% |
| TQQQ250620C00053000 | 2024-05-31 1:09PM EDT | 53.00 | 17.05 | 26.65 | 31.00 | 0.00 | - | 3 | 3 | 64.35% |
| TQQQ250620C00055000 | 2024-06-21 10:52AM EDT | 55.00 | 27.49 | 25.15 | 29.45 | -1.11 | -3.88% | 1 | 237 | 62.57% |
| TQQQ250620C00056000 | 2024-06-07 11:40AM EDT | 56.00 | 20.91 | 24.00 | 29.00 | 0.00 | - | 1 | 1 | 61.50% |
| TQQQ250620C00057000 | 2024-06-20 2:35PM EDT | 57.00 | 26.18 | 24.00 | 28.35 | 0.00 | - | 1 | 2 | 62.52% |
| TQQQ250620C00058000 | 2024-06-20 11:35AM EDT | 58.00 | 27.53 | 23.40 | 27.40 | 0.00 | - | 4 | 10 | 61.51% |
| TQQQ250620C00059000 | 2024-06-20 11:13AM EDT | 59.00 | 26.52 | 22.70 | 27.00 | 0.00 | - | 2 | 9 | 61.44% |
| TQQQ250620C00060000 | 2024-06-21 2:28PM EDT | 60.00 | 24.12 | 23.10 | 26.50 | +0.04 | +0.17% | 25 | 112 | 63.42% |
| TQQQ250620C00061000 | 2024-06-20 11:19AM EDT | 61.00 | 24.45 | 21.25 | 25.60 | 0.00 | - | 4 | 6 | 59.83% |
| TQQQ250620C00062000 | 2024-06-20 10:24AM EDT | 62.00 | 24.31 | 20.75 | 25.15 | 0.00 | - | 1 | 18 | 59.97% |
| TQQQ250620C00063000 | 2024-06-18 2:47PM EDT | 63.00 | 23.40 | 20.20 | 24.55 | 0.00 | - | 1 | 6 | 59.66% |
| TQQQ250620C00064000 | 2024-06-21 9:31AM EDT | 64.00 | 22.05 | 19.60 | 23.95 | +1.41 | +6.83% | 3 | 119 | 59.22% |
| TQQQ250620C00065000 | 2024-06-21 11:39AM EDT | 65.00 | 21.10 | 19.05 | 23.45 | -0.58 | -2.68% | 67 | 196 | 59.03% |
| TQQQ250620C00066000 | 2024-06-21 10:52AM EDT | 66.00 | 20.61 | 19.00 | 22.85 | +1.16 | +5.96% | 40 | 24 | 59.58% |
| TQQQ250620C00067000 | 2024-06-21 10:55AM EDT | 67.00 | 20.30 | 18.10 | 22.45 | -1.96 | -8.81% | 40 | 92 | 58.86% |
| TQQQ250620C00068000 | 2024-06-21 10:55AM EDT | 68.00 | 19.75 | 19.15 | 21.70 | +0.90 | +4.77% | 40 | 18 | 61.10% |
| TQQQ250620C00069000 | 2024-06-17 12:28PM EDT | 69.00 | 19.70 | 17.60 | 19.35 | 0.00 | - | 10 | 13 | 55.49% |
| TQQQ250620C00070000 | 2024-06-20 3:00PM EDT | 70.00 | 18.90 | 17.35 | 20.65 | 0.00 | - | 22 | 383 | 59.02% |
| TQQQ250620C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 17.61 | 16.15 | 20.25 | 0.00 | - | 1 | 11 | 57.64% |
| TQQQ250620C00072000 | 2024-06-12 1:59PM EDT | 72.00 | 15.95 | 17.05 | 18.25 | 0.00 | - | 3 | 5 | 57.15% |
| TQQQ250620C00073000 | 2024-06-21 11:50AM EDT | 73.00 | 17.70 | 15.10 | 19.40 | +0.10 | +0.57% | 8 | 164 | 57.17% |
| TQQQ250620C00074000 | 2024-06-17 12:12PM EDT | 74.00 | 19.00 | 14.55 | 18.20 | 0.00 | - | 2 | 263 | 55.48% |
| TQQQ250620C00075000 | 2024-06-21 1:28PM EDT | 75.00 | 16.35 | 13.95 | 18.50 | +0.64 | +4.07% | 2 | 513 | 56.32% |
| TQQQ250620C00076000 | 2024-06-18 9:33AM EDT | 76.00 | 17.42 | 13.60 | 17.80 | 0.00 | - | 1 | 21 | 55.81% |
| TQQQ250620C00077000 | 2024-06-20 11:36AM EDT | 77.00 | 16.95 | 13.40 | 17.35 | 0.00 | - | 21 | 330 | 55.98% |
| TQQQ250620C00078000 | 2024-06-20 3:18PM EDT | 78.00 | 14.40 | 12.90 | 17.10 | 0.00 | - | 3 | 6 | 55.93% |
| TQQQ250620C00079000 | 2024-06-20 12:43PM EDT | 79.00 | 15.00 | 13.05 | 16.55 | 0.00 | - | 1 | 22 | 56.46% |
| TQQQ250620C00080000 | 2024-06-21 3:49PM EDT | 80.00 | 14.00 | 12.15 | 15.00 | -0.50 | -3.45% | 45 | 1,644 | 53.46% |
| TQQQ250620C00085000 | 2024-06-21 3:59PM EDT | 85.00 | 12.00 | 11.60 | 12.60 | -0.32 | -2.60% | 1 | 434 | 53.93% |
| TQQQ250620C00090000 | 2024-06-21 12:57PM EDT | 90.00 | 10.65 | 8.40 | 12.20 | +0.15 | +1.43% | 3 | 427 | 52.64% |
| TQQQ250620C00095000 | 2024-06-21 1:23PM EDT | 95.00 | 9.00 | 8.25 | 10.85 | -0.75 | -7.69% | 1 | 366 | 54.35% |
| TQQQ250620C00100000 | 2024-06-20 2:02PM EDT | 100.00 | 8.12 | 7.70 | 9.70 | 0.00 | - | 9 | 379 | 55.24% |
| TQQQ250620C00105000 | 2024-06-20 3:57PM EDT | 105.00 | 6.97 | 4.70 | 8.70 | 0.00 | - | 2 | 122 | 51.53% |
| TQQQ250620C00110000 | 2024-06-21 12:08PM EDT | 110.00 | 6.00 | 5.45 | 6.15 | +6.00 | - | 5 | 92 | 51.25% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620P00035000 | 2024-06-21 11:57AM EDT | 35.00 | 2.35 | 1.86 | 2.45 | +0.01 | +0.43% | 26 | 570 | 67.25% |
| TQQQ250620P00040000 | 2024-06-21 10:12AM EDT | 40.00 | 3.25 | 3.15 | 3.30 | +0.74 | +29.48% | 23 | 295 | 66.04% |
| TQQQ250620P00045000 | 2024-06-21 1:19PM EDT | 45.00 | 4.30 | 3.00 | 6.15 | +0.10 | +2.38% | 11 | 249 | 65.08% |
| TQQQ250620P00050000 | 2024-06-21 10:53AM EDT | 50.00 | 5.50 | 4.35 | 5.55 | +0.55 | +11.11% | 17 | 331 | 57.56% |
| TQQQ250620P00051000 | 2024-06-12 9:50AM EDT | 51.00 | 5.88 | 4.70 | 7.60 | 0.00 | - | 1 | 3 | 62.00% |
| TQQQ250620P00052000 | 2024-06-13 9:56AM EDT | 52.00 | 5.80 | 4.45 | 8.15 | 0.00 | - | 1 | 19 | 60.80% |
| TQQQ250620P00053000 | 2024-06-13 9:53AM EDT | 53.00 | 6.10 | 5.10 | 6.80 | 0.00 | - | 5 | 8 | 57.14% |
| TQQQ250620P00054000 | 2024-06-12 12:39PM EDT | 54.00 | 6.67 | 4.80 | 7.55 | 0.00 | - | 10 | 3 | 56.37% |
| TQQQ250620P00055000 | 2024-06-21 3:51PM EDT | 55.00 | 6.80 | 5.50 | 8.30 | -0.12 | -1.73% | 11 | 224 | 57.93% |
| TQQQ250620P00056000 | 2024-06-12 11:08AM EDT | 56.00 | 7.25 | 6.20 | 9.35 | 0.00 | - | - | 1 | 60.05% |
| TQQQ250620P00057000 | 2024-05-31 11:09AM EDT | 57.00 | 10.20 | 6.15 | 8.95 | 0.00 | - | 2 | 2 | 57.09% |
| TQQQ250620P00058000 | 2024-06-20 2:39PM EDT | 58.00 | 7.67 | 7.20 | 8.50 | 0.00 | - | 2 | 9 | 56.51% |
| TQQQ250620P00059000 | 2024-06-18 10:17AM EDT | 59.00 | 7.75 | 7.45 | 8.45 | 0.00 | - | 2 | 6 | 55.03% |
| TQQQ250620P00060000 | 2024-06-21 3:58PM EDT | 60.00 | 8.55 | 8.40 | 8.80 | +0.15 | +1.79% | 1 | 123 | 55.88% |
| TQQQ250620P00061000 | 2024-06-18 11:04AM EDT | 61.00 | 8.25 | 7.20 | 10.95 | 0.00 | - | 1 | 3 | 55.93% |
| TQQQ250620P00062000 | 2024-06-13 10:22AM EDT | 62.00 | 9.29 | 7.45 | 11.00 | 0.00 | - | 1 | 1 | 54.61% |
| TQQQ250620P00063000 | 2024-06-18 11:29AM EDT | 63.00 | 9.20 | 9.20 | 10.30 | 0.00 | - | 2 | 13 | 54.79% |
| TQQQ250620P00064000 | 2024-06-20 11:09AM EDT | 64.00 | 9.25 | 9.80 | 11.95 | 0.00 | - | 1 | 9 | 57.28% |
| TQQQ250620P00065000 | 2024-06-20 3:00PM EDT | 65.00 | 10.25 | 10.20 | 12.30 | 0.00 | - | 10 | 80 | 56.74% |
| TQQQ250620P00066000 | 2024-06-21 12:57PM EDT | 66.00 | 10.72 | 10.55 | 11.90 | +0.43 | +4.18% | 1 | 5 | 54.65% |
| TQQQ250620P00067000 | 2024-06-21 12:57PM EDT | 67.00 | 11.15 | 9.70 | 13.35 | +0.65 | +6.19% | 1 | 30 | 53.80% |
| TQQQ250620P00068000 | 2024-06-17 10:17AM EDT | 68.00 | 11.43 | 9.95 | 12.20 | 0.00 | - | 34 | 34 | 50.14% |
| TQQQ250620P00069000 | 2024-06-10 3:34PM EDT | 69.00 | 13.69 | 11.05 | 12.30 | 0.00 | - | 1 | 1 | 50.39% |
| TQQQ250620P00070000 | 2024-06-21 2:51PM EDT | 70.00 | 12.51 | 12.25 | 13.70 | +0.51 | +4.25% | 15 | 99 | 53.12% |
| TQQQ250620P00071000 | 2024-06-13 9:47AM EDT | 71.00 | 12.75 | 11.25 | 13.85 | 0.00 | - | 13 | 13 | 54.24% |
| TQQQ250620P00072000 | 2024-06-12 2:28PM EDT | 72.00 | 13.65 | 12.05 | 15.50 | 0.00 | - | - | 8 | 51.90% |
| TQQQ250620P00073000 | 2024-06-13 1:31PM EDT | 73.00 | 14.20 | 13.65 | 16.05 | 0.00 | - | 1 | 3 | 53.65% |
| TQQQ250620P00074000 | 2024-06-21 3:24PM EDT | 74.00 | 14.39 | 14.15 | 16.60 | +14.39 | - | 1 | 13 | 53.39% |
| TQQQ250620P00075000 | 2024-06-21 1:39PM EDT | 75.00 | 15.00 | 14.70 | 16.35 | +1.13 | +8.15% | 14 | 160 | 51.81% |
| TQQQ250620P00076000 | 2024-06-14 11:49AM EDT | 76.00 | 15.85 | 15.15 | 16.20 | 0.00 | - | 4 | 7 | 50.21% |
| TQQQ250620P00077000 | 2024-06-21 9:41AM EDT | 77.00 | 15.85 | 15.30 | 17.35 | +15.85 | - | 1 | 36 | 50.31% |
| TQQQ250620P00080000 | 2024-06-20 1:38PM EDT | 80.00 | 17.60 | 17.20 | 17.85 | 0.00 | - | 6 | 8 | 48.98% |
| TQQQ250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 20.32 | 20.25 | 21.00 | 0.00 | - | 1 | 3 | 48.21% |
| TQQQ250620P00090000 | 2024-06-21 11:59AM EDT | 90.00 | 23.24 | 22.55 | 25.80 | +0.86 | +3.84% | 5 | 12 | 52.33% |
| TQQQ250620P00095000 | 2024-06-11 11:00AM EDT | 95.00 | 30.50 | 25.30 | 29.20 | 0.00 | - | 4 | 2 | 51.11% |
| TQQQ250620P00100000 | 2024-06-18 3:49PM EDT | 100.00 | 29.00 | 29.00 | 32.30 | 0.00 | - | 60 | 70 | 48.17% |
| TQQQ250620P00110000 | 2024-06-20 9:34AM EDT | 110.00 | 37.35 | 36.00 | 41.00 | +37.35 | - | - | 3 | 49.74% |
© 2024 Yahoo. Todos os direitos reservados.