Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506C00419000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 16.86 | 16.86 | 17.33 | +7.65 | +83.06% | 9 | 146 | 45.39% |
QQQ240507C00419000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 17.12 | 17.04 | 17.31 | +7.87 | +85.08% | 21 | 329 | 36.79% |
QQQ240508C00419000 | 2024-05-03 3:40PM EDT | 2024-05-08 | 16.96 | 17.14 | 17.44 | +7.89 | +86.99% | 17 | 324 | 33.25% |
QQQ240509C00419000 | 2024-05-03 9:45AM EDT | 2024-05-09 | 16.86 | 17.39 | 17.74 | +7.14 | +73.46% | 3 | 131 | 32.37% |
QQQ240510C00419000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 16.98 | 17.54 | 17.84 | +6.48 | +61.71% | 18 | 399 | 30.31% |
QQQ240513C00419000 | 2024-05-03 2:10PM EDT | 2024-05-13 | 17.70 | 17.73 | 18.05 | +17.70 | - | 1 | 50 | 25.99% |
QQQ240514C00419000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 9.53 | 17.92 | 18.24 | +9.53 | - | - | 2 | 25.70% |
QQQ240515C00419000 | 2024-05-02 3:24PM EDT | 2024-05-15 | 11.76 | 18.22 | 18.41 | +11.76 | - | - | 1 | 25.35% |
QQQ240516C00419000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 17.32 | 18.54 | 18.85 | +17.32 | - | 1 | 1 | 26.29% |
QQQ240517C00419000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 18.74 | 18.75 | 19.03 | +6.57 | +53.99% | 6 | 406 | 26.03% |
QQQ240524C00419000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 20.06 | 20.14 | 20.37 | +7.66 | +61.77% | 23 | 52 | 25.32% |
QQQ240531C00419000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 20.79 | 20.97 | 21.28 | +5.96 | +40.19% | 6 | 151 | 24.16% |
QQQ240607C00419000 | 2024-05-02 2:40PM EDT | 2024-06-07 | 15.81 | 22.13 | 22.40 | 0.00 | - | 18 | 14 | 24.04% |
QQQ240719C00419000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 26.90 | 27.20 | 27.41 | +8.11 | +43.16% | 3 | 75 | 23.17% |
QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 44.87 | 45.46 | 0.00 | - | 1 | 3 | 26.52% |
QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 52.36 | 53.28 | 0.00 | - | 1 | 1 | 27.54% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506P00419000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.67 | -97.10% | 1,205 | 1,682 | 21.88% |
QQQ240507P00419000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.03 | 0.02 | 0.04 | -0.99 | -97.06% | 513 | 746 | 19.53% |
QQQ240508P00419000 | 2024-05-03 4:06PM EDT | 2024-05-08 | 0.07 | 0.06 | 0.07 | -1.09 | -93.97% | 527 | 394 | 18.36% |
QQQ240509P00419000 | 2024-05-03 3:25PM EDT | 2024-05-09 | 0.15 | 0.11 | 0.13 | -1.58 | -91.33% | 74 | 142 | 18.26% |
QQQ240510P00419000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.20 | -1.60 | -88.89% | 1,636 | 625 | 18.07% |
QQQ240513P00419000 | 2024-05-03 4:02PM EDT | 2024-05-13 | 0.32 | 0.30 | 0.32 | +0.32 | - | 57 | 44 | 16.31% |
QQQ240514P00419000 | 2024-05-03 3:41PM EDT | 2024-05-14 | 0.51 | 0.42 | 0.46 | +0.51 | - | 105 | 14 | 16.87% |
QQQ240515P00419000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 0.71 | 0.66 | 0.69 | +0.71 | - | 19 | 11 | 17.91% |
QQQ240516P00419000 | 2024-05-03 1:20PM EDT | 2024-05-16 | 0.99 | 0.79 | 0.84 | +0.99 | - | 5 | 3 | 18.15% |
QQQ240517P00419000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 0.98 | 0.94 | 0.96 | -2.31 | -70.21% | 778 | 1,313 | 18.15% |
QQQ240524P00419000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 1.85 | 1.83 | 1.87 | -2.67 | -59.07% | 182 | 1,166 | 18.40% |
QQQ240531P00419000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 2.41 | 2.36 | 2.42 | -2.50 | -50.92% | 88 | 364 | 17.54% |
QQQ240607P00419000 | 2024-05-03 2:51PM EDT | 2024-06-07 | 3.18 | 3.01 | 3.07 | -2.72 | -46.10% | 104 | 99 | 17.30% |
QQQ240614P00419000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.40 | 3.70 | 3.82 | +4.40 | - | 6 | 1 | 17.43% |
QQQ240719P00419000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 6.50 | 6.28 | 6.35 | -3.14 | -32.57% | 17 | 578 | 16.65% |
QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 16.70 | 15.81 | 16.25 | -3.30 | -16.50% | 1 | 20 | 17.04% |