Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240603C00442000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 9.46 | 9.25 | 9.43 | -5.90 | -38.41% | 1,177 | 4 | 26.29% |
QQQ240604C00442000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 9.42 | 9.44 | 9.62 | -0.91 | -8.81% | 583 | 7 | 23.34% |
QQQ240605C00442000 | 2024-05-31 4:10PM EDT | 2024-06-05 | 9.84 | 9.63 | 9.86 | -0.84 | -7.87% | 186 | 4 | 22.11% |
QQQ240606C00442000 | 2024-05-31 3:33PM EDT | 2024-06-06 | 7.04 | 9.84 | 10.20 | -8.31 | -54.14% | 29 | 1 | 22.02% |
QQQ240607C00442000 | 2024-05-31 3:58PM EDT | 2024-06-07 | 10.23 | 10.41 | 10.64 | -0.58 | -5.37% | 809 | 543 | 22.58% |
QQQ240610C00442000 | 2024-05-31 12:20PM EDT | 2024-06-10 | 10.33 | 10.68 | 10.97 | -2.57 | -19.92% | 51 | 1 | 19.90% |
QQQ240611C00442000 | 2024-05-31 4:00PM EDT | 2024-06-11 | 11.30 | 10.98 | 11.23 | -1.39 | -10.95% | 22 | 1 | 19.93% |
QQQ240614C00442000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 12.20 | 12.35 | 12.60 | -2.44 | -16.67% | 84 | 400 | 22.16% |
QQQ240621C00442000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 11.40 | 13.64 | 13.85 | -3.57 | -23.85% | 223 | 45 | 21.16% |
QQQ240628C00442000 | 2024-05-31 2:25PM EDT | 2024-06-28 | 10.83 | 14.30 | 14.57 | -4.47 | -29.22% | 14 | 70 | 19.81% |
QQQ240705C00442000 | 2024-05-31 2:56PM EDT | 2024-07-05 | 11.99 | 15.28 | 15.49 | -9.37 | -43.87% | 45 | 12 | 19.45% |
QQQ240719C00442000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 16.58 | 17.46 | 17.64 | -2.27 | -12.04% | 44 | 1,414 | 19.85% |
QQQ241231C00442000 | 2024-05-31 10:50AM EDT | 2024-12-31 | 34.49 | 37.32 | 37.82 | -8.06 | -18.94% | 1 | 30 | 24.49% |
QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 2025-03-21 | 40.05 | 45.13 | 45.90 | 0.00 | - | 1 | 16 | 26.00% |
QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 2025-03-31 | 51.83 | 45.46 | 46.31 | 0.00 | - | 1 | 2 | 25.82% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240603P00442000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.06 | 0.06 | 0.07 | -0.30 | -83.33% | 11,905 | 4,699 | 14.65% |
QQQ240604P00442000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.19 | 0.17 | 0.19 | -0.42 | -68.85% | 7,116 | 729 | 14.72% |
QQQ240605P00442000 | 2024-05-31 4:09PM EDT | 2024-06-05 | 0.32 | 0.33 | 0.35 | -0.66 | -67.35% | 1,068 | 199 | 14.89% |
QQQ240606P00442000 | 2024-05-31 4:08PM EDT | 2024-06-06 | 0.51 | 0.52 | 0.55 | -0.62 | -54.87% | 621 | 553 | 15.21% |
QQQ240607P00442000 | 2024-05-31 4:12PM EDT | 2024-06-07 | 0.85 | 0.84 | 0.86 | -0.64 | -42.95% | 3,567 | 2,877 | 16.16% |
QQQ240610P00442000 | 2024-05-31 3:58PM EDT | 2024-06-10 | 1.22 | 1.07 | 1.12 | -0.29 | -19.21% | 683 | 395 | 14.59% |
QQQ240611P00442000 | 2024-05-31 4:02PM EDT | 2024-06-11 | 1.22 | 1.28 | 1.32 | -0.55 | -31.07% | 181 | 6 | 14.79% |
QQQ240614P00442000 | 2024-05-31 4:04PM EDT | 2024-06-14 | 2.27 | 2.31 | 2.36 | -0.74 | -24.58% | 1,095 | 1,705 | 16.92% |
QQQ240621P00442000 | 2024-05-31 4:07PM EDT | 2024-06-21 | 3.08 | 3.06 | 3.12 | -0.65 | -17.43% | 1,041 | 11,864 | 15.78% |
QQQ240628P00442000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 4.17 | 3.98 | 4.07 | -0.12 | -2.80% | 292 | 3,023 | 15.80% |
QQQ240705P00442000 | 2024-05-31 3:40PM EDT | 2024-07-05 | 4.69 | 4.53 | 4.63 | +0.45 | +10.61% | 307 | 414 | 15.21% |
QQQ240719P00442000 | 2024-05-31 2:50PM EDT | 2024-07-19 | 6.32 | 5.78 | 5.85 | +0.33 | +5.51% | 107 | 2,381 | 14.84% |
QQQ241231P00442000 | 2024-05-31 10:41AM EDT | 2024-12-31 | 18.75 | 16.64 | 17.09 | +3.65 | +24.17% | 1 | 128 | 15.57% |
QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 24.11 | 20.16 | 20.69 | 0.00 | - | 1 | 43 | 15.57% |
QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 17.96% |