Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506C00417000 | 2024-05-03 3:47PM EDT | 2024-05-06 | 18.54 | 18.86 | 19.33 | +8.54 | +85.40% | 19 | 45 | 49.32% |
QQQ240507C00417000 | 2024-05-03 4:09PM EDT | 2024-05-07 | 19.01 | 18.96 | 19.39 | +8.27 | +77.00% | 55 | 144 | 41.04% |
QQQ240508C00417000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 18.50 | 19.12 | 19.41 | +9.71 | +110.47% | 60 | 250 | 35.76% |
QQQ240509C00417000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 18.73 | 19.35 | 19.70 | +6.63 | +54.79% | 30 | 36 | 34.67% |
QQQ240510C00417000 | 2024-05-03 12:30PM EDT | 2024-05-10 | 18.97 | 19.49 | 19.81 | +6.70 | +54.60% | 23 | 202 | 32.53% |
QQQ240513C00417000 | 2024-05-02 2:40PM EDT | 2024-05-13 | 12.01 | 19.64 | 19.98 | +12.01 | - | - | 13 | 27.63% |
QQQ240514C00417000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 10.95 | 19.81 | 20.05 | +10.95 | - | - | 66 | 26.61% |
QQQ240515C00417000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 19.56 | 20.07 | 20.38 | +19.56 | - | 1 | 0 | 27.13% |
QQQ240516C00417000 | 2024-05-03 10:15AM EDT | 2024-05-16 | 18.58 | 20.37 | 20.69 | +18.58 | - | 1 | 1 | 27.48% |
QQQ240517C00417000 | 2024-05-03 11:38AM EDT | 2024-05-17 | 19.78 | 20.50 | 20.86 | +6.86 | +53.10% | 4 | 1,153 | 27.16% |
QQQ240524C00417000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 14.94 | 21.85 | 22.10 | 0.00 | - | 5 | 202 | 26.10% |
QQQ240531C00417000 | 2024-05-03 2:07PM EDT | 2024-05-31 | 22.59 | 22.64 | 22.99 | +6.54 | +40.75% | 22 | 390 | 24.87% |
QQQ240607C00417000 | 2024-05-02 11:54AM EDT | 2024-06-07 | 15.82 | 23.77 | 24.01 | 0.00 | - | 10 | 15 | 24.53% |
QQQ240614C00417000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 24.93 | 24.87 | 25.18 | +24.93 | - | 53 | 0 | 24.73% |
QQQ240719C00417000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 19.31 | 28.72 | 28.94 | 0.00 | - | 15 | 110 | 23.55% |
QQQ241231C00417000 | 2024-04-25 12:39PM EDT | 2024-12-31 | 38.49 | 46.25 | 46.85 | 0.00 | - | 68 | 40 | 26.76% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506P00417000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.02 | -0.41 | -95.35% | 913 | 1,493 | 24.22% |
QQQ240507P00417000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.60 | -96.77% | 151 | 444 | 20.80% |
QQQ240508P00417000 | 2024-05-03 3:53PM EDT | 2024-05-08 | 0.06 | 0.04 | 0.05 | -0.98 | -94.23% | 141 | 453 | 19.34% |
QQQ240509P00417000 | 2024-05-03 3:36PM EDT | 2024-05-09 | 0.11 | 0.08 | 0.09 | -0.98 | -89.91% | 368 | 206 | 18.90% |
QQQ240510P00417000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 0.15 | 0.13 | 0.15 | -1.25 | -89.29% | 1,132 | 2,510 | 18.85% |
QQQ240513P00417000 | 2024-05-03 3:44PM EDT | 2024-05-13 | 0.28 | 0.22 | 0.25 | +0.28 | - | 99 | 43 | 16.97% |
QQQ240514P00417000 | 2024-05-03 3:52PM EDT | 2024-05-14 | 0.38 | 0.32 | 0.35 | +0.38 | - | 229 | 59 | 17.31% |
QQQ240515P00417000 | 2024-05-03 3:48PM EDT | 2024-05-15 | 0.60 | 0.52 | 0.53 | +0.60 | - | 17 | 35 | 18.21% |
QQQ240516P00417000 | 2024-05-03 4:11PM EDT | 2024-05-16 | 0.64 | 0.63 | 0.67 | +0.64 | - | 24 | 4 | 18.53% |
QQQ240517P00417000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.77 | 0.76 | 0.78 | -2.02 | -72.40% | 1,585 | 13,028 | 18.57% |
QQQ240524P00417000 | 2024-05-03 3:37PM EDT | 2024-05-24 | 1.63 | 1.55 | 1.59 | -2.13 | -56.65% | 215 | 541 | 18.70% |
QQQ240531P00417000 | 2024-05-03 3:32PM EDT | 2024-05-31 | 2.18 | 2.05 | 2.10 | -2.04 | -48.34% | 331 | 609 | 17.81% |
QQQ240607P00417000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 2.69 | 2.67 | 2.72 | -2.61 | -49.25% | 130 | 75 | 17.59% |
QQQ240614P00417000 | 2024-05-03 10:07AM EDT | 2024-06-14 | 3.81 | 3.31 | 3.43 | +3.81 | - | 1 | 4 | 17.69% |
QQQ240719P00417000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 5.99 | 5.82 | 5.88 | -4.61 | -43.49% | 44 | 351 | 16.87% |
QQQ241231P00417000 | 2024-05-03 1:30PM EDT | 2024-12-31 | 15.64 | 15.22 | 15.66 | -8.60 | -35.48% | 1 | 52 | 17.21% |
QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 27.25 | 18.53 | 19.29 | 0.00 | - | - | 1 | 17.03% |