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 |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240607C00463000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 2.24 | 2.22 | 2.25 | -0.55 | -19.71% | 37,599 | 22,513 | 21.29% |
QQQ240610C00463000 | 2024-06-06 4:14PM EDT | 2024-06-10 | 2.89 | 2.89 | 2.92 | -0.43 | -12.95% | 2,758 | 945 | 14.11% |
QQQ240611C00463000 | 2024-06-06 4:03PM EDT | 2024-06-11 | 3.08 | 3.31 | 3.35 | -0.49 | -13.73% | 1,696 | 648 | 14.61% |
QQQ240612C00463000 | 2024-06-06 4:02PM EDT | 2024-06-12 | 4.40 | 4.59 | 4.65 | -0.52 | -10.57% | 784 | 724 | 18.84% |
QQQ240613C00463000 | 2024-06-06 3:48PM EDT | 2024-06-13 | 5.00 | 4.97 | 5.01 | -0.26 | -4.94% | 336 | 87 | 18.85% |
QQQ240614C00463000 | 2024-06-06 4:03PM EDT | 2024-06-14 | 5.18 | 5.35 | 5.40 | -0.46 | -8.16% | 3,898 | 21,204 | 19.06% |
QQQ240617C00463000 | 2024-06-05 4:01PM EDT | 2024-06-17 | 6.08 | 6.19 | 6.35 | 0.00 | - | - | - | 19.21% |
QQQ240621C00463000 | 2024-06-06 4:00PM EDT | 2024-06-21 | 6.55 | 6.64 | 6.69 | -0.37 | -5.35% | 2,666 | 3,849 | 17.36% |
QQQ240628C00463000 | 2024-06-06 3:58PM EDT | 2024-06-28 | 7.59 | 7.61 | 7.69 | -0.25 | -3.19% | 286 | 1,372 | 16.54% |
QQQ240705C00463000 | 2024-06-06 4:00PM EDT | 2024-07-05 | 8.62 | 8.71 | 8.78 | -0.27 | -3.04% | 161 | 300 | 16.50% |
QQQ240712C00463000 | 2024-06-06 3:55PM EDT | 2024-07-12 | 10.05 | 9.98 | 10.10 | 0.00 | - | 90 | 466 | 17.08% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240607P00463000 | 2024-06-06 4:14PM EDT | 2024-06-07 | 1.65 | 1.63 | 1.65 | -0.68 | -29.18% | 56,628 | 3,164 | 18.92% |
QQQ240610P00463000 | 2024-06-06 4:14PM EDT | 2024-06-10 | 2.24 | 2.22 | 2.26 | -0.60 | -21.13% | 12,004 | 1,137 | 12.62% |
QQQ240611P00463000 | 2024-06-06 4:08PM EDT | 2024-06-11 | 2.60 | 2.58 | 2.61 | -0.54 | -17.20% | 2,554 | 1,001 | 12.90% |
QQQ240612P00463000 | 2024-06-06 4:12PM EDT | 2024-06-12 | 3.81 | 3.78 | 3.82 | -0.52 | -12.01% | 1,064 | 162 | 16.90% |
QQQ240613P00463000 | 2024-06-06 4:14PM EDT | 2024-06-13 | 4.14 | 4.09 | 4.14 | -0.39 | -8.61% | 387 | 50 | 16.90% |
QQQ240614P00463000 | 2024-06-06 4:14PM EDT | 2024-06-14 | 4.36 | 4.32 | 4.37 | -0.43 | -8.98% | 3,549 | 1,907 | 16.65% |
QQQ240621P00463000 | 2024-06-06 4:07PM EDT | 2024-06-21 | 5.21 | 5.17 | 5.22 | -0.21 | -3.87% | 814 | 224 | 14.43% |
QQQ240628P00463000 | 2024-06-06 4:01PM EDT | 2024-06-28 | 6.55 | 6.37 | 6.43 | -0.16 | -2.38% | 250 | 406 | 14.58% |
QQQ240705P00463000 | 2024-06-06 3:58PM EDT | 2024-07-05 | 7.11 | 7.05 | 7.12 | -0.30 | -4.05% | 251 | 54 | 14.03% |
QQQ240712P00463000 | 2024-06-06 3:53PM EDT | 2024-07-12 | 7.88 | 7.85 | 7.95 | -0.30 | -3.67% | 499 | 65 | 14.02% |