Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506C00436000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.63 | 1.59 | 1.64 | +1.18 | +262.22% | 33,700 | 1,046 | 14.86% |
QQQ240507C00436000 | 2024-05-03 4:13PM EDT | 2024-05-07 | 2.25 | 2.23 | 2.29 | +1.49 | +196.05% | 4,962 | 781 | 16.27% |
QQQ240508C00436000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 2.80 | 2.75 | 2.82 | +1.75 | +166.67% | 4,568 | 819 | 17.02% |
QQQ240509C00436000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 3.27 | 3.27 | 3.34 | +2.09 | +177.12% | 1,026 | 323 | 17.79% |
QQQ240510C00436000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 3.73 | 3.71 | 3.75 | +2.24 | +150.34% | 4,234 | 2,529 | 18.08% |
QQQ240513C00436000 | 2024-05-03 4:06PM EDT | 2024-05-13 | 4.10 | 4.17 | 4.23 | +4.10 | - | 547 | 179 | 16.52% |
QQQ240514C00436000 | 2024-05-03 4:12PM EDT | 2024-05-14 | 4.55 | 4.60 | 4.66 | +4.55 | - | 376 | 104 | 17.17% |
QQQ240515C00436000 | 2024-05-03 3:58PM EDT | 2024-05-15 | 4.89 | 5.25 | 5.33 | +4.89 | - | 296 | 152 | 18.59% |
QQQ240516C00436000 | 2024-05-03 4:12PM EDT | 2024-05-16 | 5.62 | 5.67 | 5.77 | +5.62 | - | 189 | - | 19.20% |
QQQ240517C00436000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.74 | 5.99 | 6.05 | +2.78 | +93.92% | 977 | 3,680 | 19.30% |
QQQ240524C00436000 | 2024-05-03 4:12PM EDT | 2024-05-24 | 7.99 | 7.98 | 8.02 | +3.41 | +74.45% | 224 | 317 | 20.40% |
QQQ240531C00436000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 8.65 | 8.95 | 9.07 | +3.47 | +66.99% | 149 | 334 | 19.78% |
QQQ240607C00436000 | 2024-05-03 4:12PM EDT | 2024-06-07 | 10.22 | 10.20 | 10.37 | +3.95 | +63.00% | 56 | 97 | 20.08% |
QQQ240614C00436000 | 2024-05-03 4:09PM EDT | 2024-06-14 | 11.48 | 11.48 | 11.70 | +11.48 | - | 122 | 28 | 20.57% |
QQQ240719C00436000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 15.47 | 15.78 | 15.99 | +4.55 | +41.67% | 121 | 470 | 20.52% |
QQQ241231C00436000 | 2024-04-19 12:56PM EDT | 2024-12-31 | 26.61 | 33.92 | 34.49 | 0.00 | - | 2 | 41 | 24.65% |
QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 41.25 | 42.07 | 0.00 | - | - | 1 | 26.04% |
QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 2025-03-31 | 49.43 | 41.55 | 42.45 | 0.00 | - | 10 | 0 | 25.87% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506P00436000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.51 | 1.49 | 1.53 | -8.35 | -84.69% | 22,860 | 16 | 9.51% |
QQQ240507P00436000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 2.08 | 2.05 | 2.12 | -6.88 | -76.79% | 2,438 | 83 | 11.56% |
QQQ240508P00436000 | 2024-05-03 4:11PM EDT | 2024-05-08 | 2.58 | 2.51 | 2.58 | -9.38 | -78.43% | 2,681 | 41 | 12.55% |
QQQ240509P00436000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 2.95 | 2.87 | 2.93 | +2.95 | - | 437 | 10 | 12.95% |
QQQ240510P00436000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 3.27 | 3.22 | 3.28 | -6.88 | -67.78% | 3,679 | 364 | 13.40% |
QQQ240513P00436000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 3.64 | 3.61 | 3.68 | +3.64 | - | 600 | 19 | 12.42% |
QQQ240514P00436000 | 2024-05-03 3:50PM EDT | 2024-05-14 | 4.43 | 3.98 | 4.04 | +4.43 | - | 227 | 0 | 13.03% |
QQQ240515P00436000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 4.94 | 4.56 | 4.64 | +4.94 | - | 325 | 0 | 14.42% |
QQQ240516P00436000 | 2024-05-03 3:50PM EDT | 2024-05-16 | 5.32 | 4.81 | 4.90 | +5.32 | - | 93 | - | 14.62% |
QQQ240517P00436000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 5.12 | 5.07 | 5.13 | -4.95 | -49.16% | 2,083 | 238 | 14.75% |
QQQ240524P00436000 | 2024-05-03 4:01PM EDT | 2024-05-24 | 6.59 | 6.56 | 6.60 | -6.03 | -47.78% | 597 | 197 | 15.52% |
QQQ240531P00436000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 7.32 | 7.24 | 7.33 | -7.82 | -51.65% | 1,074 | 192 | 14.90% |
QQQ240607P00436000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 8.47 | 8.04 | 8.16 | -8.47 | -50.00% | 503 | 5 | 14.84% |
QQQ240614P00436000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 9.25 | 8.89 | 9.07 | +9.25 | - | 52 | 0 | 15.08% |
QQQ240719P00436000 | 2024-05-03 4:09PM EDT | 2024-07-19 | 11.99 | 11.85 | 11.95 | -6.87 | -36.43% | 72 | 4,210 | 14.71% |
QQQ241231P00436000 | 2024-05-03 11:17AM EDT | 2024-12-31 | 23.00 | 21.68 | 22.16 | -10.57 | -31.49% | 1 | 38 | 15.51% |
QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 24.81 | 25.57 | 0.00 | - | 41 | 69 | 15.54% |
QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 25.07 | 25.91 | +28.19 | - | - | 3 | 15.51% |