Mercado abrirá em 3 h 23 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,84 +0,03 (+0,04%) OURO
2.337,50 -0,90 (-0,04%) Bitcoin USD
64.003,11 -2.414,98 (-3,64%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426C00035000 | 2024-04-22 10:56AM EDT | 35.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240426C00040000 | 2024-04-23 12:00PM EDT | 40.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TQQQ240426C00041000 | 2024-04-22 12:18PM EDT | 41.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TQQQ240426C00042000 | 2024-04-23 10:09AM EDT | 42.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426C00043000 | 2024-04-24 11:09AM EDT | 43.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426C00044000 | 2024-04-24 10:46AM EDT | 44.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TQQQ240426C00045000 | 2024-04-24 1:30PM EDT | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TQQQ240426C00046000 | 2024-04-24 2:10PM EDT | 46.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TQQQ240426C00047000 | 2024-04-24 3:29PM EDT | 47.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| TQQQ240426C00048000 | 2024-04-24 3:59PM EDT | 48.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1,342 | 0 | 0.00% |
| TQQQ240426C00049000 | 2024-04-24 3:59PM EDT | 49.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 0.00% |
| TQQQ240426C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| TQQQ240426C00051000 | 2024-04-24 3:58PM EDT | 51.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1,009 | 0 | 0.00% |
| TQQQ240426C00052000 | 2024-04-24 3:59PM EDT | 52.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 4,531 | 0 | 0.00% |
| TQQQ240426C00053000 | 2024-04-24 3:59PM EDT | 53.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 5,449 | 0 | 0.00% |
| TQQQ240426C00053500 | 2024-04-24 3:59PM EDT | 53.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7,604 | 0 | 0.00% |
| TQQQ240426C00054000 | 2024-04-24 3:59PM EDT | 54.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8,305 | 0 | 3.13% |
| TQQQ240426C00054500 | 2024-04-24 3:59PM EDT | 54.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 7,291 | 0 | 6.25% |
| TQQQ240426C00055000 | 2024-04-24 3:59PM EDT | 55.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 7,889 | 0 | 12.50% |
| TQQQ240426C00055500 | 2024-04-24 3:58PM EDT | 55.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1,781 | 0 | 12.50% |
| TQQQ240426C00056000 | 2024-04-24 3:59PM EDT | 56.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3,864 | 0 | 12.50% |
| TQQQ240426C00056500 | 2024-04-24 3:59PM EDT | 56.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,668 | 0 | 25.00% |
| TQQQ240426C00057000 | 2024-04-24 3:59PM EDT | 57.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4,708 | 0 | 25.00% |
| TQQQ240426C00057500 | 2024-04-24 3:59PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 25.00% |
| TQQQ240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 25.00% |
| TQQQ240426C00058500 | 2024-04-24 3:58PM EDT | 58.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 25.00% |
| TQQQ240426C00059000 | 2024-04-24 3:57PM EDT | 59.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 25.00% |
| TQQQ240426C00059500 | 2024-04-24 3:57PM EDT | 59.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| TQQQ240426C00060000 | 2024-04-24 3:59PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,512 | 0 | 50.00% |
| TQQQ240426C00060500 | 2024-04-24 3:56PM EDT | 60.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| TQQQ240426C00061000 | 2024-04-24 3:32PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| TQQQ240426C00061500 | 2024-04-24 3:13PM EDT | 61.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| TQQQ240426C00062000 | 2024-04-24 3:19PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| TQQQ240426C00062500 | 2024-04-24 12:34PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| TQQQ240426C00063000 | 2024-04-24 11:33AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| TQQQ240426C00063500 | 2024-04-24 3:15PM EDT | 63.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TQQQ240426C00064000 | 2024-04-24 3:38PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| TQQQ240426C00064500 | 2024-04-24 3:01PM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| TQQQ240426C00065000 | 2024-04-24 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| TQQQ240426C00065500 | 2024-04-24 10:47AM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240426C00066000 | 2024-04-24 9:43AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| TQQQ240426C00067000 | 2024-04-24 3:03PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| TQQQ240426C00068000 | 2024-04-24 1:20PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240426C00069000 | 2024-04-24 3:18PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| TQQQ240426C00070000 | 2024-04-24 3:31PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TQQQ240426C00071000 | 2024-04-24 9:29AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TQQQ240426C00072000 | 2024-04-23 10:39AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240426C00073000 | 2024-04-18 3:42PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 50.00% |
| TQQQ240426C00074000 | 2024-04-17 12:36PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TQQQ240426C00075000 | 2024-04-24 3:30PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240426C00080000 | 2024-04-24 1:45PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TQQQ240426C00085000 | 2024-04-11 2:16PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240426P00035000 | 2024-04-24 3:58PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TQQQ240426P00040000 | 2024-04-24 3:31PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 50.00% |
| TQQQ240426P00041000 | 2024-04-24 3:49PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| TQQQ240426P00042000 | 2024-04-24 3:29PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| TQQQ240426P00043000 | 2024-04-24 3:01PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,251 | 0 | 50.00% |
| TQQQ240426P00044000 | 2024-04-24 3:40PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
| TQQQ240426P00045000 | 2024-04-24 3:56PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,638 | 0 | 50.00% |
| TQQQ240426P00046000 | 2024-04-24 3:42PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,146 | 0 | 50.00% |
| TQQQ240426P00047000 | 2024-04-24 3:59PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 50.00% |
| TQQQ240426P00048000 | 2024-04-24 3:59PM EDT | 48.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,432 | 0 | 50.00% |
| TQQQ240426P00049000 | 2024-04-24 3:59PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,037 | 0 | 25.00% |
| TQQQ240426P00050000 | 2024-04-24 3:59PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4,838 | 0 | 25.00% |
| TQQQ240426P00051000 | 2024-04-24 3:59PM EDT | 51.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,374 | 0 | 25.00% |
| TQQQ240426P00052000 | 2024-04-24 3:58PM EDT | 52.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,968 | 0 | 12.50% |
| TQQQ240426P00053000 | 2024-04-24 3:59PM EDT | 53.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11,999 | 0 | 6.25% |
| TQQQ240426P00053500 | 2024-04-24 3:59PM EDT | 53.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 1.56% |
| TQQQ240426P00054000 | 2024-04-24 3:59PM EDT | 54.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3,961 | 0 | 0.00% |
| TQQQ240426P00054500 | 2024-04-24 3:46PM EDT | 54.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 882 | 0 | 0.00% |
| TQQQ240426P00055000 | 2024-04-24 3:59PM EDT | 55.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3,505 | 0 | 0.00% |
| TQQQ240426P00055500 | 2024-04-24 3:49PM EDT | 55.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| TQQQ240426P00056000 | 2024-04-24 3:47PM EDT | 56.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 628 | 0 | 0.00% |
| TQQQ240426P00056500 | 2024-04-24 2:55PM EDT | 56.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| TQQQ240426P00057000 | 2024-04-24 3:25PM EDT | 57.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| TQQQ240426P00057500 | 2024-04-24 3:40PM EDT | 57.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| TQQQ240426P00058000 | 2024-04-24 3:47PM EDT | 58.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| TQQQ240426P00058500 | 2024-04-24 2:41PM EDT | 58.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| TQQQ240426P00059000 | 2024-04-24 3:15PM EDT | 59.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| TQQQ240426P00059500 | 2024-04-24 11:40AM EDT | 59.50 | 5.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240426P00060000 | 2024-04-24 11:54AM EDT | 60.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TQQQ240426P00060500 | 2024-04-22 2:41PM EDT | 60.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240426P00061000 | 2024-04-24 3:23PM EDT | 61.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 0.00% |
| TQQQ240426P00061500 | 2024-04-24 2:40PM EDT | 61.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TQQQ240426P00062000 | 2024-04-24 2:29PM EDT | 62.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| TQQQ240426P00062500 | 2024-04-24 2:55PM EDT | 62.50 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240426P00063000 | 2024-04-24 2:29PM EDT | 63.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| TQQQ240426P00063500 | 2024-04-15 2:45PM EDT | 63.50 | 7.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TQQQ240426P00064000 | 2024-04-24 2:55PM EDT | 64.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240426P00064500 | 2024-04-15 3:03PM EDT | 64.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426P00065000 | 2024-04-24 2:40PM EDT | 65.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TQQQ240426P00065500 | 2024-04-19 10:50AM EDT | 65.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TQQQ240426P00066000 | 2024-04-24 2:19PM EDT | 66.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| TQQQ240426P00067000 | 2024-04-22 10:01AM EDT | 67.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240426P00068000 | 2024-04-02 10:45AM EDT | 68.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TQQQ240426P00069000 | 2024-04-17 2:02PM EDT | 69.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| TQQQ240426P00070000 | 2024-04-10 10:10AM EDT | 70.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426P00072000 | 2024-04-10 10:00AM EDT | 72.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426P00074000 | 2024-03-26 3:44PM EDT | 74.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240426P00080000 | 2024-04-04 3:55PM EDT | 80.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.