Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520C00437000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 14.51 | 14.29 | 14.71 | -3.19 | -18.02% | 10 | 97 | 0.00% |
QQQ240521C00437000 | 2024-05-17 12:23PM EDT | 2024-05-21 | 14.89 | 14.37 | 14.80 | +1.54 | +11.54% | 2 | 379 | 17.68% |
QQQ240522C00437000 | 2024-05-17 3:07PM EDT | 2024-05-22 | 14.65 | 14.46 | 15.00 | -1.99 | -11.96% | 45 | 72 | 20.46% |
QQQ240523C00437000 | 2024-05-17 1:04PM EDT | 2024-05-23 | 15.42 | 14.92 | 15.33 | -0.59 | -3.69% | 54 | 17 | 22.51% |
QQQ240524C00437000 | 2024-05-17 3:52PM EDT | 2024-05-24 | 15.40 | 15.03 | 15.48 | -2.40 | -13.48% | 25 | 1,085 | 21.92% |
QQQ240528C00437000 | 2024-05-16 10:09AM EDT | 2024-05-28 | 17.36 | 15.23 | 15.59 | +17.36 | - | - | 11 | 17.71% |
QQQ240529C00437000 | 2024-05-15 10:04AM EDT | 2024-05-29 | 13.76 | 15.41 | 15.76 | +13.76 | - | - | 40 | 17.91% |
QQQ240531C00437000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 14.61 | 15.92 | 16.26 | -3.08 | -17.41% | 10 | 1,175 | 18.92% |
QQQ240607C00437000 | 2024-05-17 3:03PM EDT | 2024-06-07 | 17.13 | 17.15 | 17.40 | -1.54 | -8.25% | 14 | 281 | 19.13% |
QQQ240614C00437000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 18.52 | 18.47 | 18.72 | -2.42 | -11.56% | 29 | 168 | 19.90% |
QQQ240628C00437000 | 2024-05-13 11:37AM EDT | 2024-06-28 | 14.92 | 19.95 | 20.20 | 0.00 | - | 1 | 1 | 19.07% |
QQQ240719C00437000 | 2024-05-17 3:10PM EDT | 2024-07-19 | 22.87 | 22.74 | 22.99 | -1.38 | -5.69% | 3 | 720 | 19.75% |
QQQ241231C00437000 | 2024-05-07 9:45AM EDT | 2024-12-31 | 36.16 | 41.74 | 42.11 | 0.00 | - | 2 | 72 | 24.51% |
QQQ250321C00437000 | 2024-05-15 3:36PM EDT | 2025-03-21 | 50.76 | 49.48 | 50.03 | 0.00 | - | 1 | 27 | 26.04% |
QQQ250331C00437000 | 2024-05-13 10:30AM EDT | 2025-03-31 | 44.82 | 49.80 | 50.41 | 0.00 | - | 2 | 5 | 25.86% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520P00437000 | 2024-05-17 3:51PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 120 | 3,081 | 19.14% |
QQQ240521P00437000 | 2024-05-17 3:04PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,962 | 2,475 | 16.41% |
QQQ240522P00437000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 0.12 | 0.11 | 0.12 | -0.11 | -47.83% | 103 | 624 | 17.68% |
QQQ240523P00437000 | 2024-05-17 3:57PM EDT | 2024-05-23 | 0.23 | 0.21 | 0.23 | -0.15 | -39.47% | 84 | 134 | 17.99% |
QQQ240524P00437000 | 2024-05-17 4:07PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.32 | -0.17 | -36.17% | 2,104 | 3,840 | 17.68% |
QQQ240528P00437000 | 2024-05-17 3:54PM EDT | 2024-05-28 | 0.44 | 0.45 | 0.47 | +0.44 | - | 16 | 86 | 15.05% |
QQQ240529P00437000 | 2024-05-16 1:20PM EDT | 2024-05-29 | 0.62 | 0.53 | 0.59 | +0.62 | - | - | 8 | 15.25% |
QQQ240531P00437000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.80 | 0.79 | 0.82 | -0.20 | -20.00% | 444 | 2,822 | 15.43% |
QQQ240607P00437000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 1.48 | 1.47 | 1.50 | -0.19 | -11.38% | 90 | 288 | 15.22% |
QQQ240614P00437000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 2.35 | 2.33 | 2.37 | -0.16 | -6.37% | 194 | 690 | 15.69% |
QQQ240628P00437000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 3.56 | 3.52 | 3.60 | +0.17 | +5.01% | 2,198 | 75 | 15.40% |
QQQ240719P00437000 | 2024-05-17 2:23PM EDT | 2024-07-19 | 5.63 | 5.09 | 5.16 | +0.76 | +15.61% | 44 | 1,754 | 15.06% |
QQQ241231P00437000 | 2024-05-15 10:46AM EDT | 2024-12-31 | 16.41 | 15.38 | 15.68 | 0.00 | - | 1 | 60 | 15.96% |
QQQ250321P00437000 | 2024-05-08 3:12PM EDT | 2025-03-21 | 23.45 | 18.73 | 19.19 | 0.00 | - | 1 | 44 | 15.96% |
QQQ250331P00437000 | 2024-05-08 3:36PM EDT | 2025-03-31 | 23.64 | 19.04 | 19.54 | 0.00 | - | 10 | 24 | 15.92% |