Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520C00458000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 4,732 | 1,616 | 9.47% |
QQQ240521C00458000 | 2024-05-17 4:09PM EDT | 2024-05-21 | 0.10 | 0.09 | 0.10 | -0.43 | -81.13% | 893 | 659 | 9.67% |
QQQ240522C00458000 | 2024-05-17 4:12PM EDT | 2024-05-22 | 0.67 | 0.67 | 0.69 | -0.48 | -41.74% | 709 | 735 | 14.53% |
QQQ240523C00458000 | 2024-05-17 3:54PM EDT | 2024-05-23 | 1.08 | 1.06 | 1.08 | -0.52 | -32.50% | 1,226 | 823 | 15.56% |
QQQ240524C00458000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.24 | 1.22 | 1.27 | -0.95 | -43.38% | 2,411 | 1,126 | 15.28% |
QQQ240528C00458000 | 2024-05-17 4:09PM EDT | 2024-05-28 | 1.50 | 1.49 | 1.53 | +1.50 | - | 136 | 264 | 12.92% |
QQQ240529C00458000 | 2024-05-17 1:13PM EDT | 2024-05-29 | 1.92 | 1.70 | 1.76 | +1.92 | - | 1 | - | 13.20% |
QQQ240530C00458000 | 2024-05-17 3:33PM EDT | 2024-05-30 | 1.95 | 1.93 | 1.98 | +1.95 | - | 9 | 9 | 13.43% |
QQQ240531C00458000 | 2024-05-17 3:53PM EDT | 2024-05-31 | 2.28 | 2.21 | 2.26 | -0.69 | -23.23% | 195 | 813 | 13.86% |
QQQ240607C00458000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 3.51 | 3.48 | 3.53 | +3.51 | - | 136 | 181 | 14.49% |
QQQ240614C00458000 | 2024-05-17 4:05PM EDT | 2024-06-14 | 4.93 | 4.89 | 4.94 | +4.93 | - | 202 | 48 | 15.53% |
QQQ240621C00458000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 5.87 | 5.74 | 5.80 | -0.57 | -8.85% | 333 | 4,392 | 15.46% |
QQQ240628C00458000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 6.55 | 6.48 | 6.59 | -1.06 | -13.93% | 16 | 223 | 15.43% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520P00458000 | 2024-05-17 3:49PM EDT | 2024-05-20 | 6.61 | 6.39 | 6.63 | +6.61 | - | 32 | 93 | 16.75% |
QQQ240521P00458000 | 2024-05-17 4:02PM EDT | 2024-05-21 | 6.51 | 6.40 | 6.79 | +6.51 | - | 7 | 158 | 15.36% |
QQQ240522P00458000 | 2024-05-17 3:23PM EDT | 2024-05-22 | 6.82 | 6.79 | 7.27 | +6.82 | - | 2 | 16 | 16.99% |
QQQ240523P00458000 | 2024-05-17 3:19PM EDT | 2024-05-23 | 7.03 | 7.07 | 7.51 | +7.03 | - | 521 | 530 | 16.68% |
QQQ240524P00458000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 7.29 | 7.17 | 7.59 | -0.21 | -2.80% | 121 | 122 | 15.66% |
QQQ240528P00458000 | 2024-05-17 3:28PM EDT | 2024-05-28 | 7.44 | 7.41 | 7.72 | +7.44 | - | 1 | 158 | 12.68% |
QQQ240529P00458000 | 2024-05-17 11:08AM EDT | 2024-05-29 | 7.65 | 7.58 | 7.89 | +7.65 | - | 30 | - | 12.75% |
QQQ240531P00458000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 8.03 | 7.93 | 8.19 | +0.11 | +1.39% | 19 | 220 | 12.77% |
QQQ240607P00458000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 8.86 | 8.77 | 8.99 | +8.86 | - | 24 | 19 | 12.45% |
QQQ240614P00458000 | 2024-05-17 11:36AM EDT | 2024-06-14 | 9.86 | 9.73 | 9.94 | +9.86 | - | 1 | 11 | 12.83% |
QQQ240621P00458000 | 2024-05-17 12:36PM EDT | 2024-06-21 | 10.22 | 10.21 | 10.37 | +0.87 | +9.30% | 2 | 122 | 12.27% |
QQQ240628P00458000 | 2024-05-17 3:15PM EDT | 2024-06-28 | 11.11 | 11.04 | 11.22 | -28.44 | -71.91% | 4 | 21 | 12.66% |