Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520C00447000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 4.57 | 4.54 | 4.81 | -0.72 | -13.61% | 1,118 | 4,108 | 8.69% |
QQQ240521C00447000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 4.85 | 4.80 | 5.10 | -1.87 | -27.83% | 66 | 572 | 11.18% |
QQQ240522C00447000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 5.97 | 5.67 | 5.94 | -1.81 | -23.26% | 30 | 496 | 15.89% |
QQQ240523C00447000 | 2024-05-17 3:22PM EDT | 2024-05-23 | 6.67 | 6.32 | 6.58 | -1.45 | -17.86% | 26 | 108 | 17.80% |
QQQ240524C00447000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 6.85 | 6.60 | 6.80 | -1.09 | -13.73% | 174 | 833 | 17.32% |
QQQ240528C00447000 | 2024-05-17 3:23PM EDT | 2024-05-28 | 7.20 | 6.88 | 7.14 | +7.20 | - | 24 | 104 | 14.69% |
QQQ240529C00447000 | 2024-05-15 3:52PM EDT | 2024-05-29 | 9.04 | 7.18 | 7.39 | +9.04 | - | - | 2 | 14.88% |
QQQ240530C00447000 | 2024-05-16 11:06AM EDT | 2024-05-30 | 10.33 | 7.43 | 7.69 | +10.33 | - | - | 5 | 15.25% |
QQQ240531C00447000 | 2024-05-17 3:06PM EDT | 2024-05-31 | 7.78 | 7.83 | 8.02 | -1.70 | -17.93% | 13 | 1,530 | 15.69% |
QQQ240607C00447000 | 2024-05-17 4:05PM EDT | 2024-06-07 | 9.40 | 9.32 | 9.49 | -0.65 | -6.47% | 16 | 224 | 16.33% |
QQQ240614C00447000 | 2024-05-17 1:43PM EDT | 2024-06-14 | 11.11 | 10.89 | 11.07 | -0.44 | -3.81% | 6 | 321 | 17.40% |
QQQ240628C00447000 | 2024-05-16 3:23PM EDT | 2024-06-28 | 14.04 | 12.57 | 12.78 | 0.00 | - | 22 | 72 | 17.02% |
QQQ241231C00447000 | 2024-05-15 2:24PM EDT | 2024-12-31 | 36.34 | 35.17 | 35.53 | 0.00 | - | 3 | 46 | 23.44% |
QQQ250321C00447000 | 2024-05-16 3:57PM EDT | 2025-03-21 | 44.00 | 42.98 | 43.52 | 0.00 | - | 10 | 96 | 25.04% |
QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 16.95% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520P00447000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.13 | 0.12 | 0.13 | -0.32 | -71.11% | 15,439 | 6,682 | 10.30% |
QQQ240521P00447000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.33 | 0.33 | 0.35 | -0.35 | -51.47% | 2,244 | 3,776 | 11.18% |
QQQ240522P00447000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 1.17 | 1.17 | 1.21 | -0.35 | -23.03% | 2,794 | 3,355 | 16.03% |
QQQ240523P00447000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 1.55 | 1.55 | 1.59 | +1.55 | -4.44% | 1,114 | 229 | 16.48% |
QQQ240524P00447000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.74 | 1.73 | 1.77 | -0.37 | -17.54% | 3,021 | 521 | 15.95% |
QQQ240528P00447000 | 2024-05-17 4:05PM EDT | 2024-05-28 | 2.00 | 2.03 | 2.07 | +2.00 | - | 194 | 436 | 13.50% |
QQQ240529P00447000 | 2024-05-17 2:04PM EDT | 2024-05-29 | 2.50 | 2.22 | 2.28 | +2.50 | - | 110 | 12 | 13.62% |
QQQ240530P00447000 | 2024-05-17 2:44PM EDT | 2024-05-30 | 2.80 | 2.43 | 2.48 | +2.80 | - | 8 | 7 | 13.72% |
QQQ240531P00447000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 2.63 | 2.62 | 2.67 | -0.32 | -10.85% | 2,026 | 838 | 13.79% |
QQQ240607P00447000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 3.62 | 3.62 | 3.67 | +0.09 | +2.55% | 118 | 485 | 13.67% |
QQQ240614P00447000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 4.75 | 4.71 | 4.78 | -0.19 | -3.85% | 49 | 213 | 14.15% |
QQQ240628P00447000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 6.13 | 6.15 | 6.24 | +6.13 | - | 9 | 147 | 13.99% |
QQQ241231P00447000 | 2024-05-07 11:40AM EDT | 2024-12-31 | 24.09 | 18.71 | 19.03 | 0.00 | - | 1 | 50 | 15.10% |
QQQ250321P00447000 | 2024-05-14 3:23PM EDT | 2025-03-21 | 24.54 | 22.12 | 22.61 | 0.00 | - | 2 | 205 | 15.18% |
QQQ250331P00447000 | 2024-05-17 12:35PM EDT | 2025-03-31 | 22.59 | 22.43 | 22.97 | -0.68 | -2.92% | 6 | 26 | 15.15% |