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 |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624C00471000 | 2024-06-21 3:30PM EDT | 2024-06-24 | 9.55 | 0.00 | 0.00 | 0.00 | - | 29 | 4 | 0.00% |
QQQ240625C00471000 | 2024-06-21 3:55PM EDT | 2024-06-25 | 9.58 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.00% |
QQQ240626C00471000 | 2024-06-21 10:04AM EDT | 2024-06-26 | 9.13 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
QQQ240627C00471000 | 2024-06-14 3:10PM EDT | 2024-06-27 | 9.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
QQQ240628C00471000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 10.45 | 0.00 | 0.00 | 0.00 | - | 63 | 1,709 | 0.00% |
QQQ240701C00471000 | 2024-06-20 10:11AM EDT | 2024-07-01 | 14.88 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
QQQ240705C00471000 | 2024-06-21 3:11PM EDT | 2024-07-05 | 12.09 | 0.00 | 0.00 | 0.00 | - | 61 | 363 | 0.00% |
QQQ240712C00471000 | 2024-06-21 1:53PM EDT | 2024-07-12 | 13.66 | 0.00 | 0.00 | 0.00 | - | 23 | 771 | 0.00% |
QQQ240726C00471000 | 2024-06-21 10:24AM EDT | 2024-07-26 | 16.14 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
QQQ240802C00471000 | 2024-06-21 10:09AM EDT | 2024-08-02 | 17.63 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 0.00% |
QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 2025-03-31 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624P00471000 | 2024-06-21 4:14PM EDT | 2024-06-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,901 | 2,996 | 6.25% |
QQQ240625P00471000 | 2024-06-21 4:14PM EDT | 2024-06-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 686 | 638 | 6.25% |
QQQ240626P00471000 | 2024-06-21 4:13PM EDT | 2024-06-26 | 0.40 | 0.00 | 0.00 | 0.00 | - | 446 | 518 | 6.25% |
QQQ240627P00471000 | 2024-06-21 3:59PM EDT | 2024-06-27 | 0.68 | 0.00 | 0.00 | 0.00 | - | 414 | 665 | 3.13% |
QQQ240628P00471000 | 2024-06-21 4:13PM EDT | 2024-06-28 | 1.00 | 0.00 | 0.00 | 0.00 | - | 956 | 3,942 | 3.13% |
QQQ240701P00471000 | 2024-06-21 3:59PM EDT | 2024-07-01 | 1.39 | 0.00 | 0.00 | 0.00 | - | 25 | 121 | 3.13% |
QQQ240702P00471000 | 2024-06-21 3:37PM EDT | 2024-07-02 | 1.52 | 0.00 | 0.00 | 0.00 | - | 116 | 122 | 3.13% |
QQQ240705P00471000 | 2024-06-21 3:59PM EDT | 2024-07-05 | 2.12 | 0.00 | 0.00 | 0.00 | - | 101 | 1,311 | 3.13% |
QQQ240712P00471000 | 2024-06-21 4:09PM EDT | 2024-07-12 | 3.29 | 0.00 | 0.00 | 0.00 | - | 41 | 363 | 1.56% |
QQQ240726P00471000 | 2024-06-21 11:25AM EDT | 2024-07-26 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 1.56% |
QQQ240802P00471000 | 2024-06-21 3:38PM EDT | 2024-08-02 | 6.03 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 1.56% |
QQQ250331P00471000 | 2024-06-11 4:13PM EDT | 2025-03-31 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |