Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240719C00550000 | 2024-06-28 12:44PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,933 | 21.49% |
QQQ240816C00550000 | 2024-06-28 4:12PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 124 | 950 | 16.99% |
QQQ240920C00550000 | 2024-06-28 3:27PM EDT | 2024-09-20 | 0.64 | 0.63 | 0.66 | -0.13 | -16.88% | 217 | 3,145 | 16.46% |
QQQ240930C00550000 | 2024-06-28 3:14PM EDT | 2024-09-30 | 0.87 | 0.77 | 0.85 | -0.12 | -12.12% | 7 | 359 | 16.35% |
QQQ241018C00550000 | 2024-06-28 2:11PM EDT | 2024-10-18 | 1.42 | 1.33 | 1.48 | -0.23 | -13.94% | 55 | 1,942 | 16.86% |
QQQ241115C00550000 | 2024-06-28 3:07PM EDT | 2024-11-15 | 2.97 | 2.74 | 2.86 | -0.35 | -10.54% | 1 | 299 | 17.81% |
QQQ241220C00550000 | 2024-06-28 2:37PM EDT | 2024-12-20 | 4.93 | 4.58 | 4.71 | +0.05 | +1.02% | 62 | 4,647 | 18.49% |
QQQ241231C00550000 | 2024-06-28 3:51PM EDT | 2024-12-31 | 5.20 | 4.89 | 5.09 | -0.50 | -8.77% | 31 | 222 | 18.40% |
QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 3.13% |
QQQ250321C00550000 | 2024-06-28 3:15PM EDT | 2025-03-21 | 9.95 | 9.85 | 10.32 | -0.92 | -8.46% | 3,019 | 814 | 19.96% |
QQQ250331C00550000 | 2024-06-27 11:48AM EDT | 2025-03-31 | 10.88 | 10.23 | 10.77 | 0.00 | - | 1 | 60 | 19.95% |
QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
QQQ260116C00550000 | 2024-06-27 9:42AM EDT | 2026-01-16 | 33.30 | 30.11 | 33.27 | +0.30 | +0.91% | 1 | 16,392 | 24.52% |
QQQ260618C00550000 | 2024-06-28 12:06PM EDT | 2026-06-18 | 42.47 | 38.50 | 43.50 | +2.31 | +5.75% | 6 | 42 | 25.69% |
QQQ261218C00550000 | 2024-06-28 3:10PM EDT | 2026-12-18 | 53.05 | 49.50 | 54.50 | +0.97 | +1.86% | 119 | 607 | 26.64% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240719P00550000 | 2024-06-20 9:43AM EDT | 2024-07-19 | 74.27 | 70.02 | 70.65 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240816P00550000 | 2024-06-13 3:01PM EDT | 2024-08-16 | 73.30 | 70.05 | 70.64 | 0.00 | - | 18 | 0 | 0.00% |
QQQ240920P00550000 | 2024-06-26 3:08PM EDT | 2024-09-20 | 71.11 | 70.05 | 70.65 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241018P00550000 | 2024-06-28 2:15PM EDT | 2024-10-18 | 67.65 | 70.06 | 70.64 | -1.69 | -2.44% | 2 | 4 | 0.00% |
QQQ241115P00550000 | 2024-06-25 12:57PM EDT | 2024-11-15 | 73.13 | 70.07 | 70.62 | 0.00 | - | 1 | 1 | 0.00% |
QQQ241220P00550000 | 2024-06-24 9:30AM EDT | 2024-12-20 | 72.00 | 70.10 | 70.62 | 0.00 | - | 1 | 1 | 0.00% |
QQQ241231P00550000 | 2024-06-21 9:40AM EDT | 2024-12-31 | 70.04 | 70.07 | 70.62 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250321P00550000 | 2024-06-25 11:23AM EDT | 2025-03-21 | 71.60 | 69.99 | 70.71 | 0.00 | - | 9 | 0 | 0.00% |
QQQ250331P00550000 | 2024-06-18 12:18PM EDT | 2025-03-31 | 66.30 | 69.98 | 70.75 | 0.00 | - | - | 0 | 0.00% |
QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 59.72% |
QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 49.24% |
QQQ260618P00550000 | 2024-05-24 2:43PM EDT | 2026-06-18 | 92.09 | 73.94 | 78.50 | 0.00 | - | 20 | 1 | 10.82% |
QQQ261218P00550000 | 2024-06-26 3:57PM EDT | 2026-12-18 | 79.18 | 77.00 | 81.89 | 0.00 | - | 1 | 28 | 11.17% |