Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506C00428000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 7.92 | 7.97 | 8.38 | +5.11 | +181.85% | 1,318 | 1,207 | 27.22% |
QQQ240507C00428000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 8.37 | 8.26 | 8.54 | +5.08 | +154.41% | 326 | 578 | 23.67% |
QQQ240508C00428000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 8.73 | 8.61 | 8.87 | +4.75 | +119.35% | 165 | 994 | 22.94% |
QQQ240509C00428000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 8.44 | 9.02 | 9.25 | +4.08 | +93.58% | 1,282 | 1,129 | 22.89% |
QQQ240510C00428000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 8.90 | 9.34 | 9.56 | +4.30 | +93.48% | 1,123 | 13,232 | 22.60% |
QQQ240513C00428000 | 2024-05-03 2:11PM EDT | 2024-05-13 | 9.85 | 9.65 | 9.90 | +9.85 | - | 72 | 160 | 19.93% |
QQQ240514C00428000 | 2024-05-03 3:00PM EDT | 2024-05-14 | 9.85 | 10.04 | 10.26 | +9.85 | - | 111 | 117 | 20.36% |
QQQ240515C00428000 | 2024-05-03 4:00PM EDT | 2024-05-15 | 10.36 | 10.56 | 10.77 | +10.36 | - | 117 | 105 | 21.33% |
QQQ240516C00428000 | 2024-05-03 2:03PM EDT | 2024-05-16 | 10.70 | 10.96 | 11.18 | +10.70 | - | 63 | 31 | 21.88% |
QQQ240517C00428000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 11.31 | 11.28 | 11.46 | +4.73 | +71.88% | 510 | 1,351 | 21.96% |
QQQ240524C00428000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 12.74 | 13.07 | 13.29 | +4.49 | +54.42% | 196 | 1,567 | 22.56% |
QQQ240531C00428000 | 2024-05-03 3:48PM EDT | 2024-05-31 | 13.78 | 14.04 | 14.25 | +4.40 | +46.91% | 204 | 527 | 21.57% |
QQQ240607C00428000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 15.10 | 15.26 | 15.52 | +4.68 | +44.91% | 98 | 112 | 21.73% |
QQQ240614C00428000 | 2024-05-03 9:33AM EDT | 2024-06-14 | 15.16 | 16.57 | 16.81 | +15.16 | - | 1 | 16 | 22.09% |
QQQ240719C00428000 | 2024-05-03 3:11PM EDT | 2024-07-19 | 20.80 | 20.74 | 21.01 | +5.26 | +33.85% | 39 | 477 | 21.68% |
QQQ241231C00428000 | 2024-05-02 11:13AM EDT | 2024-12-31 | 32.44 | 38.89 | 39.47 | 0.00 | - | 1 | 188 | 25.50% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506P00428000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.08 | 0.06 | 0.08 | -3.37 | -97.68% | 10,443 | 576 | 13.67% |
QQQ240507P00428000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 0.26 | 0.26 | 0.28 | -3.59 | -93.25% | 2,149 | 475 | 14.89% |
QQQ240508P00428000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 0.48 | 0.49 | 0.51 | -3.80 | -88.79% | 1,341 | 258 | 15.41% |
QQQ240509P00428000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 0.80 | 0.70 | 0.73 | -3.63 | -81.94% | 469 | 201 | 15.59% |
QQQ240510P00428000 | 2024-05-03 4:10PM EDT | 2024-05-10 | 0.97 | 0.95 | 0.97 | -4.01 | -80.52% | 2,476 | 3,949 | 15.85% |
QQQ240513P00428000 | 2024-05-03 4:08PM EDT | 2024-05-13 | 1.28 | 1.22 | 1.26 | +1.28 | - | 178 | 43 | 14.42% |
QQQ240514P00428000 | 2024-05-03 3:47PM EDT | 2024-05-14 | 1.70 | 1.48 | 1.53 | +1.70 | - | 522 | 162 | 14.92% |
QQQ240515P00428000 | 2024-05-03 3:50PM EDT | 2024-05-15 | 2.20 | 1.96 | 2.00 | +2.20 | - | 73 | 7 | 16.17% |
QQQ240516P00428000 | 2024-05-03 3:59PM EDT | 2024-05-16 | 2.38 | 2.17 | 2.23 | +2.38 | - | 68 | 75 | 16.36% |
QQQ240517P00428000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 2.43 | 2.39 | 2.44 | -3.98 | -62.09% | 819 | 1,161 | 16.48% |
QQQ240524P00428000 | 2024-05-03 4:04PM EDT | 2024-05-24 | 3.80 | 3.69 | 3.75 | -3.73 | -49.54% | 375 | 1,178 | 16.95% |
QQQ240531P00428000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 4.46 | 4.37 | 4.44 | -3.87 | -46.46% | 1,136 | 1,015 | 16.19% |
QQQ240607P00428000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.31 | 5.12 | 5.24 | -3.69 | -41.00% | 44 | 299 | 16.06% |
QQQ240614P00428000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 6.22 | 5.95 | 6.11 | +6.22 | - | 11 | 51 | 16.22% |
QQQ240719P00428000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 8.95 | 8.84 | 8.93 | -4.05 | -31.15% | 103 | 461 | 15.65% |
QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 18.70 | 19.17 | 0.00 | - | 1 | 176 | 16.24% |