Mercado abrirá em 1 h 38 min
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
78,19 +0,62 (+0,80%) OURO
2.369,80 -23,10 (-0,97%) Bitcoin USD
69.773,33 -383,67 (-0,55%)
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 comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524C00035000 | 2024-04-19 3:59PM EDT | 35.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| TQQQ240524C00040000 | 2024-05-21 2:41PM EDT | 40.00 | 24.41 | 0.00 | 0.00 | 0.00 | - | 17 | 104 | 0.00% |
| TQQQ240524C00045000 | 2024-05-22 3:05PM EDT | 45.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 12 | 195 | 0.00% |
| TQQQ240524C00046000 | 2024-05-20 1:29PM EDT | 46.00 | 18.53 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| TQQQ240524C00046500 | 2024-05-02 10:00AM EDT | 46.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TQQQ240524C00047000 | 2024-05-22 9:30AM EDT | 47.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| TQQQ240524C00048000 | 2024-05-21 3:16PM EDT | 48.00 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TQQQ240524C00048500 | 2024-05-03 9:30AM EDT | 48.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 2 | 154 | 0.00% |
| TQQQ240524C00049000 | 2024-05-20 10:51AM EDT | 49.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 11 | 251 | 0.00% |
| TQQQ240524C00050000 | 2024-05-22 3:59PM EDT | 50.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 30 | 1,943 | 0.00% |
| TQQQ240524C00051000 | 2024-05-22 2:03PM EDT | 51.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 24 | 365 | 0.00% |
| TQQQ240524C00052000 | 2024-05-22 3:53PM EDT | 52.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 81 | 665 | 0.00% |
| TQQQ240524C00053000 | 2024-05-22 3:54PM EDT | 53.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 47 | 1,526 | 0.00% |
| TQQQ240524C00053500 | 2024-05-22 11:24AM EDT | 53.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| TQQQ240524C00054000 | 2024-05-22 2:49PM EDT | 54.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 16 | 1,407 | 0.00% |
| TQQQ240524C00054500 | 2024-05-21 11:45AM EDT | 54.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 178 | 171 | 0.00% |
| TQQQ240524C00055000 | 2024-05-22 3:49PM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 17 | 5,824 | 0.00% |
| TQQQ240524C00055500 | 2024-05-22 2:21PM EDT | 55.50 | 8.39 | 0.00 | 0.00 | 0.00 | - | 3 | 506 | 0.00% |
| TQQQ240524C00056000 | 2024-05-22 3:09PM EDT | 56.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 26 | 1,158 | 0.00% |
| TQQQ240524C00056500 | 2024-05-22 2:14PM EDT | 56.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 656 | 0.00% |
| TQQQ240524C00057000 | 2024-05-22 3:08PM EDT | 57.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 41 | 977 | 0.00% |
| TQQQ240524C00057500 | 2024-05-22 3:59PM EDT | 57.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 32 | 1,015 | 0.00% |
| TQQQ240524C00058000 | 2024-05-22 3:57PM EDT | 58.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 217 | 2,476 | 0.00% |
| TQQQ240524C00058500 | 2024-05-22 3:57PM EDT | 58.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 28 | 798 | 0.00% |
| TQQQ240524C00059000 | 2024-05-22 3:27PM EDT | 59.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 125 | 1,289 | 0.00% |
| TQQQ240524C00059500 | 2024-05-22 3:56PM EDT | 59.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 85 | 834 | 0.00% |
| TQQQ240524C00060000 | 2024-05-22 3:59PM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 509 | 3,274 | 0.00% |
| TQQQ240524C00060500 | 2024-05-22 3:16PM EDT | 60.50 | 3.74 | 0.00 | 0.00 | 0.00 | - | 107 | 1,858 | 0.00% |
| TQQQ240524C00061000 | 2024-05-22 3:58PM EDT | 61.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 414 | 2,178 | 0.00% |
| TQQQ240524C00061500 | 2024-05-22 3:50PM EDT | 61.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 184 | 1,010 | 0.00% |
| TQQQ240524C00062000 | 2024-05-22 3:59PM EDT | 62.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 930 | 3,487 | 0.00% |
| TQQQ240524C00062500 | 2024-05-22 3:52PM EDT | 62.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 341 | 2,736 | 0.00% |
| TQQQ240524C00063000 | 2024-05-22 3:59PM EDT | 63.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2,623 | 5,500 | 0.00% |
| TQQQ240524C00063500 | 2024-05-22 3:59PM EDT | 63.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1,673 | 2,249 | 0.00% |
| TQQQ240524C00064000 | 2024-05-22 3:59PM EDT | 64.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3,599 | 5,969 | 0.00% |
| TQQQ240524C00064500 | 2024-05-22 3:59PM EDT | 64.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3,719 | 4,430 | 0.00% |
| TQQQ240524C00065000 | 2024-05-22 3:59PM EDT | 65.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 24,870 | 18,586 | 3.13% |
| TQQQ240524C00065500 | 2024-05-22 3:59PM EDT | 65.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,315 | 3,821 | 6.25% |
| TQQQ240524C00066000 | 2024-05-22 3:59PM EDT | 66.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,742 | 9,094 | 6.25% |
| TQQQ240524C00066500 | 2024-05-22 3:59PM EDT | 66.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,309 | 2,775 | 12.50% |
| TQQQ240524C00067000 | 2024-05-22 3:59PM EDT | 67.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2,416 | 7,284 | 12.50% |
| TQQQ240524C00068000 | 2024-05-22 3:59PM EDT | 68.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,508 | 5,940 | 25.00% |
| TQQQ240524C00069000 | 2024-05-22 3:59PM EDT | 69.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,978 | 4,897 | 25.00% |
| TQQQ240524C00070000 | 2024-05-22 3:59PM EDT | 70.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,940 | 6,960 | 25.00% |
| TQQQ240524C00071000 | 2024-05-22 3:57PM EDT | 71.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 573 | 1,042 | 25.00% |
| TQQQ240524C00072000 | 2024-05-22 3:14PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 1,193 | 25.00% |
| TQQQ240524C00073000 | 2024-05-22 3:49PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 311 | 679 | 50.00% |
| TQQQ240524C00074000 | 2024-05-22 3:56PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 1,313 | 50.00% |
| TQQQ240524C00075000 | 2024-05-22 3:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 290 | 50.00% |
| TQQQ240524C00076000 | 2024-05-22 1:56PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 50.00% |
| TQQQ240524C00078000 | 2024-05-17 11:26AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TQQQ240524C00080000 | 2024-05-17 3:51PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 233 | 50.00% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240524P00035000 | 2024-05-17 1:07PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 50.00% |
| TQQQ240524P00040000 | 2024-05-22 11:37AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,094 | 50.00% |
| TQQQ240524P00041000 | 2024-05-16 12:30PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 205 | 50.00% |
| TQQQ240524P00042000 | 2024-05-20 10:50AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| TQQQ240524P00043000 | 2024-05-16 11:45AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| TQQQ240524P00044000 | 2024-05-21 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 267 | 50.00% |
| TQQQ240524P00045000 | 2024-05-22 11:08AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,690 | 50.00% |
| TQQQ240524P00046000 | 2024-05-21 1:41PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 739 | 50.00% |
| TQQQ240524P00046500 | 2024-05-20 1:08PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 79 | 50.00% |
| TQQQ240524P00047000 | 2024-05-22 1:41PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 448 | 50.00% |
| TQQQ240524P00048000 | 2024-05-22 1:37PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 471 | 50.00% |
| TQQQ240524P00048500 | 2024-05-22 11:32AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 617 | 50.00% |
| TQQQ240524P00049000 | 2024-05-22 2:47PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 1,922 | 50.00% |
| TQQQ240524P00050000 | 2024-05-22 3:59PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 189 | 1,467 | 50.00% |
| TQQQ240524P00051000 | 2024-05-22 2:22PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 152 | 1,082 | 50.00% |
| TQQQ240524P00052000 | 2024-05-22 3:47PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 4,791 | 50.00% |
| TQQQ240524P00053000 | 2024-05-22 3:51PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 1,367 | 50.00% |
| TQQQ240524P00053500 | 2024-05-22 3:38PM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 1,221 | 50.00% |
| TQQQ240524P00054000 | 2024-05-22 3:34PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 1,871 | 50.00% |
| TQQQ240524P00054500 | 2024-05-22 1:41PM EDT | 54.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 147 | 443 | 50.00% |
| TQQQ240524P00055000 | 2024-05-22 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,001 | 3,719 | 50.00% |
| TQQQ240524P00055500 | 2024-05-22 3:39PM EDT | 55.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 604 | 50.00% |
| TQQQ240524P00056000 | 2024-05-22 3:47PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,278 | 2,783 | 50.00% |
| TQQQ240524P00056500 | 2024-05-22 3:42PM EDT | 56.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 5,400 | 50.00% |
| TQQQ240524P00057000 | 2024-05-22 3:51PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 324 | 6,779 | 50.00% |
| TQQQ240524P00057500 | 2024-05-22 3:59PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 516 | 1,536 | 50.00% |
| TQQQ240524P00058000 | 2024-05-22 3:59PM EDT | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 849 | 2,762 | 25.00% |
| TQQQ240524P00058500 | 2024-05-22 3:59PM EDT | 58.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 208 | 1,552 | 25.00% |
| TQQQ240524P00059000 | 2024-05-22 3:59PM EDT | 59.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,237 | 3,345 | 25.00% |
| TQQQ240524P00059500 | 2024-05-22 3:59PM EDT | 59.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 597 | 2,934 | 25.00% |
| TQQQ240524P00060000 | 2024-05-22 3:59PM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,259 | 5,478 | 25.00% |
| TQQQ240524P00060500 | 2024-05-22 3:56PM EDT | 60.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,122 | 2,205 | 25.00% |
| TQQQ240524P00061000 | 2024-05-22 3:59PM EDT | 61.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,794 | 5,920 | 25.00% |
| TQQQ240524P00061500 | 2024-05-22 3:59PM EDT | 61.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,098 | 4,162 | 12.50% |
| TQQQ240524P00062000 | 2024-05-22 3:59PM EDT | 62.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,619 | 5,532 | 12.50% |
| TQQQ240524P00062500 | 2024-05-22 3:59PM EDT | 62.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,834 | 3,674 | 12.50% |
| TQQQ240524P00063000 | 2024-05-22 3:59PM EDT | 63.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4,508 | 5,425 | 12.50% |
| TQQQ240524P00063500 | 2024-05-22 3:59PM EDT | 63.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1,648 | 2,127 | 6.25% |
| TQQQ240524P00064000 | 2024-05-22 3:59PM EDT | 64.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2,979 | 3,434 | 3.13% |
| TQQQ240524P00064500 | 2024-05-22 3:59PM EDT | 64.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,812 | 1,239 | 0.39% |
| TQQQ240524P00065000 | 2024-05-22 3:59PM EDT | 65.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2,148 | 1,210 | 0.00% |
| TQQQ240524P00065500 | 2024-05-22 3:59PM EDT | 65.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 216 | 314 | 0.00% |
| TQQQ240524P00066000 | 2024-05-22 3:20PM EDT | 66.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 321 | 670 | 0.00% |
| TQQQ240524P00066500 | 2024-05-22 2:37PM EDT | 66.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 202 | 520 | 0.00% |
| TQQQ240524P00067000 | 2024-05-22 3:50PM EDT | 67.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 465 | 890 | 0.00% |
| TQQQ240524P00068000 | 2024-05-22 1:41PM EDT | 68.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 125 | 0.00% |
| TQQQ240524P00069000 | 2024-05-22 3:31PM EDT | 69.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 199 | 164 | 0.00% |
| TQQQ240524P00070000 | 2024-05-22 3:27PM EDT | 70.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 156 | 237 | 0.00% |
| TQQQ240524P00071000 | 2024-05-22 2:46PM EDT | 71.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 43 | 12 | 0.00% |
| TQQQ240524P00075000 | 2024-05-20 9:56AM EDT | 75.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.