Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240606C00443000 | 2024-06-06 3:58PM EDT | 2024-06-06 | 20.37 | 20.31 | 20.47 | +0.91 | +4.68% | 17 | 250 | 43.95% |
QQQ240607C00443000 | 2024-06-06 4:07PM EDT | 2024-06-07 | 20.49 | 20.52 | 20.70 | +0.19 | +0.94% | 45 | 853 | 38.87% |
QQQ240610C00443000 | 2024-06-06 2:45PM EDT | 2024-06-10 | 20.59 | 20.62 | 20.79 | +0.85 | +4.31% | 17 | 58 | 25.93% |
QQQ240611C00443000 | 2024-06-04 2:49PM EDT | 2024-06-11 | 13.36 | 20.58 | 20.96 | 0.00 | - | 2 | 72 | 25.67% |
QQQ240612C00443000 | 2024-06-04 2:29PM EDT | 2024-06-12 | 13.91 | 20.98 | 21.13 | 0.00 | - | 23 | 35 | 25.39% |
QQQ240613C00443000 | 2024-05-31 1:23PM EDT | 2024-06-13 | 7.97 | 21.14 | 21.30 | 0.00 | - | 56 | 55 | 25.12% |
QQQ240614C00443000 | 2024-06-06 3:21PM EDT | 2024-06-14 | 21.28 | 21.45 | 21.57 | +0.32 | +1.53% | 7 | 589 | 25.56% |
QQQ240621C00443000 | 2024-06-06 12:05PM EDT | 2024-06-21 | 22.60 | 22.36 | 22.48 | +1.03 | +4.78% | 3 | 1,112 | 23.20% |
QQQ240628C00443000 | 2024-06-06 2:58PM EDT | 2024-06-28 | 23.04 | 22.74 | 23.06 | +0.56 | +2.49% | 14 | 517 | 21.23% |
QQQ240705C00443000 | 2024-06-06 2:42PM EDT | 2024-07-05 | 23.54 | 23.54 | 23.86 | +0.24 | +1.03% | 3 | 106 | 20.72% |
QQQ240712C00443000 | 2024-06-06 10:25AM EDT | 2024-07-12 | 24.94 | 24.62 | 24.93 | +4.58 | +22.50% | 1 | 6 | 21.05% |
QQQ240719C00443000 | 2024-06-06 3:50PM EDT | 2024-07-19 | 25.65 | 25.71 | 25.83 | +0.24 | +0.94% | 5 | 838 | 21.07% |
QQQ241231C00443000 | 2024-05-30 4:07PM EDT | 2024-12-31 | 37.12 | 45.32 | 45.71 | 0.00 | - | 1 | 21 | 25.30% |
QQQ250321C00443000 | 2024-05-23 10:37AM EDT | 2025-03-21 | 50.63 | 53.21 | 53.75 | 0.00 | - | 3 | 123 | 26.66% |
QQQ250331C00443000 | 2024-05-22 2:42PM EDT | 2025-03-31 | 47.43 | 53.54 | 54.15 | 0.00 | - | 2 | 15 | 26.46% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240606P00443000 | 2024-06-06 10:31AM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,741 | 1,264 | 32.81% |
QQQ240607P00443000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,582 | 3,873 | 25.00% |
QQQ240610P00443000 | 2024-06-06 3:49PM EDT | 2024-06-10 | 0.05 | 0.03 | 0.04 | -0.04 | -44.44% | 90 | 684 | 17.19% |
QQQ240611P00443000 | 2024-06-06 3:00PM EDT | 2024-06-11 | 0.10 | 0.07 | 0.08 | -0.11 | -52.38% | 24 | 302 | 17.33% |
QQQ240612P00443000 | 2024-06-06 3:56PM EDT | 2024-06-12 | 0.25 | 0.23 | 0.25 | -0.19 | -43.18% | 93 | 618 | 19.61% |
QQQ240613P00443000 | 2024-06-06 3:46PM EDT | 2024-06-13 | 0.38 | 0.34 | 0.35 | -0.11 | -22.45% | 88 | 96 | 19.68% |
QQQ240614P00443000 | 2024-06-06 4:00PM EDT | 2024-06-14 | 0.45 | 0.44 | 0.46 | -0.17 | -27.42% | 285 | 6,906 | 19.73% |
QQQ240617P00443000 | 2024-06-06 3:12PM EDT | 2024-06-17 | 0.60 | 0.55 | 0.58 | -0.13 | -17.81% | 19 | 53 | 18.08% |
QQQ240618P00443000 | 2024-06-05 10:00AM EDT | 2024-06-18 | 1.52 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240621P00443000 | 2024-06-06 3:56PM EDT | 2024-06-21 | 0.90 | 0.89 | 0.90 | -0.19 | -17.43% | 489 | 5,835 | 17.60% |
QQQ240628P00443000 | 2024-06-06 3:58PM EDT | 2024-06-28 | 1.55 | 1.52 | 1.55 | -0.14 | -8.28% | 69 | 2,120 | 17.37% |
QQQ240705P00443000 | 2024-06-06 2:45PM EDT | 2024-07-05 | 2.08 | 1.97 | 2.01 | -0.12 | -5.45% | 142 | 148 | 16.65% |
QQQ240712P00443000 | 2024-06-06 9:37AM EDT | 2024-07-12 | 2.60 | 2.56 | 2.62 | -0.14 | -5.11% | 2 | 40 | 16.58% |
QQQ240719P00443000 | 2024-06-06 3:46PM EDT | 2024-07-19 | 3.16 | 3.07 | 3.10 | -0.12 | -3.66% | 51 | 1,230 | 16.28% |
QQQ241231P00443000 | 2024-06-05 1:19PM EDT | 2024-12-31 | 14.19 | 13.69 | 13.91 | 0.00 | - | 14 | 49 | 16.58% |
QQQ250321P00443000 | 2024-05-31 10:31AM EDT | 2025-03-21 | 22.57 | 17.14 | 17.53 | 0.00 | - | 2 | 66 | 16.48% |
QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 2025-03-31 | 22.60 | 17.49 | 17.91 | 0.00 | - | - | 2 | 16.45% |