Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520C00460000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,964 | 2,347 | 10.16% |
QQQ240521C00460000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 14,683 | 3,065 | 10.16% |
QQQ240522C00460000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.39 | 0.37 | 0.39 | -0.37 | -48.68% | 1,406 | 1,663 | 14.45% |
QQQ240523C00460000 | 2024-05-17 4:06PM EDT | 2024-05-23 | 0.67 | 0.66 | 0.68 | -0.61 | -47.66% | 2,524 | 760 | 15.41% |
QQQ240524C00460000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.81 | 0.80 | 0.82 | -0.48 | -37.21% | 29,986 | 10,754 | 15.03% |
QQQ240528C00460000 | 2024-05-17 4:03PM EDT | 2024-05-28 | 1.02 | 1.00 | 1.04 | +1.02 | - | 97 | 640 | 12.73% |
QQQ240529C00460000 | 2024-05-17 3:51PM EDT | 2024-05-29 | 1.23 | 1.19 | 1.24 | +1.23 | - | 11 | 177 | 13.03% |
QQQ240530C00460000 | 2024-05-17 2:44PM EDT | 2024-05-30 | 1.20 | 1.38 | 1.43 | +1.20 | - | 141 | 24 | 13.26% |
QQQ240531C00460000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 1.64 | 1.64 | 1.67 | -0.56 | -25.45% | 2,672 | 10,403 | 13.65% |
QQQ240607C00460000 | 2024-05-17 4:09PM EDT | 2024-06-07 | 2.79 | 2.79 | 2.83 | -0.52 | -15.71% | 2,655 | 2,802 | 14.30% |
QQQ240614C00460000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 4.26 | 4.10 | 4.15 | -0.43 | -9.17% | 166 | 4,503 | 15.30% |
QQQ240621C00460000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 4.94 | 4.90 | 4.95 | -0.53 | -9.69% | 2,065 | 38,750 | 15.21% |
QQQ240628C00460000 | 2024-05-17 3:07PM EDT | 2024-06-28 | 5.65 | 5.64 | 5.73 | -0.53 | -8.58% | 47 | 919 | 15.22% |
QQQ240719C00460000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 8.52 | 8.45 | 8.51 | -0.41 | -4.59% | 640 | 9,094 | 16.27% |
QQQ240816C00460000 | 2024-05-17 3:52PM EDT | 2024-08-16 | 12.37 | 12.24 | 12.33 | -0.64 | -4.92% | 489 | 4,737 | 17.85% |
QQQ240920C00460000 | 2024-05-17 2:26PM EDT | 2024-09-20 | 16.00 | 16.55 | 16.67 | -1.11 | -6.49% | 464 | 13,292 | 19.30% |
QQQ240930C00460000 | 2024-05-17 3:56PM EDT | 2024-09-30 | 17.23 | 17.12 | 17.34 | -0.57 | -3.20% | 3 | 3,472 | 19.18% |
QQQ241018C00460000 | 2024-05-17 4:10PM EDT | 2024-10-18 | 19.46 | 19.39 | 19.61 | -1.05 | -5.12% | 13 | 5,361 | 19.97% |
QQQ241115C00460000 | 2024-05-16 4:01PM EDT | 2024-11-15 | 23.82 | 23.24 | 23.49 | 0.00 | - | 3 | 2,998 | 21.42% |
QQQ241220C00460000 | 2024-05-17 2:58PM EDT | 2024-12-20 | 27.11 | 26.98 | 27.28 | -0.76 | -2.73% | 3 | 3,344 | 22.34% |
QQQ241231C00460000 | 2024-05-17 2:02PM EDT | 2024-12-31 | 27.50 | 27.47 | 27.82 | -1.60 | -5.50% | 2 | 845 | 22.17% |
QQQ250117C00460000 | 2024-05-17 3:38PM EDT | 2025-01-17 | 29.58 | 29.29 | 29.66 | -0.42 | -1.40% | 145 | 2,212 | 22.64% |
QQQ250321C00460000 | 2024-05-17 2:00PM EDT | 2025-03-21 | 35.40 | 35.22 | 35.74 | -0.71 | -1.97% | 6 | 8,068 | 23.86% |
QQQ250331C00460000 | 2024-05-16 12:18PM EDT | 2025-03-31 | 37.35 | 35.59 | 36.16 | 0.00 | - | 2 | 28 | 23.73% |
QQQ250620C00460000 | 2024-05-17 3:01PM EDT | 2025-06-20 | 43.00 | 42.12 | 44.07 | -1.30 | -2.93% | 9 | 1,233 | 25.38% |
QQQ251219C00460000 | 2024-05-16 9:39AM EDT | 2025-12-19 | 57.40 | 54.83 | 58.25 | 0.00 | - | 1 | 1,200 | 27.29% |
QQQ260116C00460000 | 2024-05-15 1:42PM EDT | 2026-01-16 | 56.00 | 56.00 | 60.45 | 0.00 | - | 151 | 643 | 27.61% |
QQQ260618C00460000 | 2024-05-09 9:42AM EDT | 2026-06-18 | 61.23 | 66.00 | 70.64 | 0.00 | - | 1 | 20 | 28.63% |
QQQ261218C00460000 | 2024-05-17 11:40AM EDT | 2026-12-18 | 79.59 | 77.00 | 81.44 | +6.59 | +9.03% | 4 | 60 | 29.49% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240520P00460000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 8.56 | 8.38 | 8.77 | +1.21 | +16.46% | 395 | 224 | 22.32% |
QQQ240521P00460000 | 2024-05-17 2:01PM EDT | 2024-05-21 | 9.00 | 8.39 | 8.78 | +1.70 | +23.29% | 13 | 4 | 18.31% |
QQQ240522P00460000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 8.76 | 8.51 | 9.06 | +8.76 | - | 14 | 122 | 18.32% |
QQQ240523P00460000 | 2024-05-17 3:33PM EDT | 2024-05-23 | 8.81 | 8.69 | 9.15 | +0.81 | +10.13% | 7 | 457 | 17.04% |
QQQ240524P00460000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 8.91 | 8.77 | 9.19 | -0.19 | -2.09% | 65 | 110 | 15.81% |
QQQ240528P00460000 | 2024-05-17 4:07PM EDT | 2024-05-28 | 9.11 | 8.95 | 9.27 | +9.11 | - | 142 | 9 | 12.64% |
QQQ240529P00460000 | 2024-05-17 3:33PM EDT | 2024-05-29 | 9.19 | 9.09 | 9.40 | +9.19 | - | 1 | 17 | 12.64% |
QQQ240530P00460000 | 2024-05-17 9:46AM EDT | 2024-05-30 | 9.40 | 9.24 | 9.54 | +9.40 | - | 48 | 6 | 12.69% |
QQQ240531P00460000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 9.45 | 9.38 | 9.67 | +0.25 | +2.72% | 157 | 433 | 12.70% |
QQQ240607P00460000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 10.22 | 10.11 | 10.38 | +0.33 | +3.34% | 4 | 190 | 12.35% |
QQQ240614P00460000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 10.99 | 10.96 | 11.21 | +0.99 | +9.90% | 5 | 66 | 12.61% |
QQQ240621P00460000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 11.53 | 11.41 | 11.61 | +0.25 | +2.22% | 35 | 494 | 12.06% |
QQQ240628P00460000 | 2024-05-17 3:24PM EDT | 2024-06-28 | 12.18 | 12.21 | 12.40 | +0.33 | +2.78% | 7 | 113 | 12.43% |
QQQ240719P00460000 | 2024-05-17 4:11PM EDT | 2024-07-19 | 13.92 | 13.83 | 14.01 | +0.50 | +3.73% | 134 | 909 | 12.43% |
QQQ240816P00460000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 15.93 | 15.88 | 16.08 | -0.07 | -0.44% | 49 | 451 | 12.73% |
QQQ240920P00460000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 18.84 | 18.03 | 18.25 | +0.84 | +4.67% | 66 | 916 | 12.92% |
QQQ240930P00460000 | 2024-05-17 10:35AM EDT | 2024-09-30 | 18.20 | 18.61 | 18.84 | -0.17 | -0.93% | 6 | 94 | 12.98% |
QQQ241018P00460000 | 2024-05-17 2:45PM EDT | 2024-10-18 | 20.48 | 19.78 | 20.02 | +1.12 | +5.79% | 162 | 835 | 13.22% |
QQQ241115P00460000 | 2024-05-17 2:32PM EDT | 2024-11-15 | 22.54 | 21.86 | 22.11 | +1.52 | +7.23% | 32 | 350 | 13.82% |
QQQ241220P00460000 | 2024-05-17 10:06AM EDT | 2024-12-20 | 23.78 | 23.69 | 23.86 | +0.53 | +2.28% | 1 | 2,040 | 13.93% |
QQQ241231P00460000 | 2024-05-17 12:53PM EDT | 2024-12-31 | 24.21 | 24.05 | 24.41 | -4.94 | -16.95% | 1 | 130 | 13.97% |
QQQ250117P00460000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 25.03 | 24.83 | 25.20 | +0.24 | +0.97% | 23 | 423 | 14.02% |
QQQ250321P00460000 | 2024-05-17 3:42PM EDT | 2025-03-21 | 27.77 | 27.36 | 27.88 | +0.50 | +1.83% | 6 | 81 | 14.13% |
QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 27.65 | 28.24 | 0.00 | - | 48 | 29 | 14.12% |
QQQ250620P00460000 | 2024-05-17 3:16PM EDT | 2025-06-20 | 31.00 | 30.29 | 31.67 | +0.70 | +2.31% | 1 | 1,117 | 14.43% |
QQQ251219P00460000 | 2024-05-17 2:15PM EDT | 2025-12-19 | 37.05 | 35.71 | 37.82 | +0.65 | +1.79% | 1 | 2,557 | 14.67% |
QQQ260116P00460000 | 2024-05-09 3:41PM EDT | 2026-01-16 | 41.58 | 34.84 | 39.50 | 0.00 | - | 350 | 355 | 15.05% |
QQQ260618P00460000 | 2024-05-15 1:59PM EDT | 2026-06-18 | 40.95 | 38.50 | 43.50 | -25.06 | -37.96% | 5 | 2 | 14.99% |
QQQ261218P00460000 | 2024-05-16 1:57PM EDT | 2026-12-18 | 44.16 | 42.50 | 47.50 | 0.00 | - | 2 | 35 | 14.85% |