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 |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624C00486000 | 2024-06-24 9:32AM EDT | 2024-06-24 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 420 | 4,348 | 15.82% |
QQQ240625C00486000 | 2024-06-24 9:32AM EDT | 2024-06-25 | 0.16 | 0.15 | 0.17 | -0.20 | -58.82% | 22 | 3,060 | 15.53% |
QQQ240626C00486000 | 2024-06-21 4:06PM EDT | 2024-06-26 | 0.61 | 0.33 | 0.36 | 0.00 | - | 1,996 | 1,698 | 15.36% |
QQQ240627C00486000 | 2024-06-21 4:03PM EDT | 2024-06-27 | 0.88 | 0.63 | 0.64 | 0.00 | - | 463 | 727 | 15.88% |
QQQ240628C00486000 | 2024-06-24 9:32AM EDT | 2024-06-28 | 1.03 | 1.04 | 1.06 | -0.42 | -30.43% | 8 | 4,037 | 17.09% |
QQQ240701C00486000 | 2024-06-21 3:11PM EDT | 2024-07-01 | 1.92 | 1.28 | 1.37 | 0.00 | - | 236 | 355 | 15.02% |
QQQ240702C00486000 | 2024-06-21 3:43PM EDT | 2024-07-02 | 2.23 | 1.63 | 1.70 | 0.00 | - | 126 | 346 | 15.58% |
QQQ240703C00486000 | 2024-06-21 3:52PM EDT | 2024-07-03 | 2.46 | 1.86 | 1.93 | 0.00 | - | 41 | 19 | 15.69% |
QQQ240705C00486000 | 2024-06-21 4:03PM EDT | 2024-07-05 | 2.83 | 2.33 | 2.38 | 0.00 | - | 346 | 947 | 15.89% |
QQQ240712C00486000 | 2024-06-21 3:57PM EDT | 2024-07-12 | 4.48 | 3.97 | 4.03 | 0.00 | - | 78 | 920 | 16.91% |
QQQ240726C00486000 | 2024-06-24 9:30AM EDT | 2024-07-26 | 6.60 | 0.00 | 0.00 | -0.57 | -7.36% | 1 | 211 | 1.56% |
QQQ240802C00486000 | 2024-06-21 4:05PM EDT | 2024-08-02 | 8.76 | 7.89 | 8.05 | 0.00 | - | 187 | 424 | 18.37% |
QQQ250331C00486000 | 2024-06-18 10:42AM EDT | 2025-03-31 | 40.95 | 34.64 | 39.64 | 0.00 | - | 5 | 24 | 25.90% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240624P00486000 | 2024-06-24 9:30AM EDT | 2024-06-24 | 7.84 | 0.00 | 0.00 | +2.13 | +59.50% | 6 | 2,127 | 0.00% |
QQQ240625P00486000 | 2024-06-21 4:03PM EDT | 2024-06-25 | 6.62 | 7.66 | 7.82 | 0.00 | - | 425 | 1,030 | 0.00% |
QQQ240626P00486000 | 2024-06-21 3:17PM EDT | 2024-06-26 | 6.44 | 8.07 | 8.27 | 0.00 | - | 49 | 390 | 10.84% |
QQQ240627P00486000 | 2024-06-24 9:31AM EDT | 2024-06-27 | 8.19 | 8.10 | 8.62 | +1.15 | +19.52% | 2 | 390 | 14.00% |
QQQ240628P00486000 | 2024-06-21 3:58PM EDT | 2024-06-28 | 7.31 | 8.52 | 8.92 | 0.00 | - | 157 | 1,424 | 14.87% |
QQQ240701P00486000 | 2024-06-21 4:06PM EDT | 2024-07-01 | 7.62 | 6.69 | 10.93 | 0.00 | - | 13 | 125 | 20.95% |
QQQ240702P00486000 | 2024-06-21 12:04PM EDT | 2024-07-02 | 6.76 | 8.89 | 9.35 | 0.00 | - | 31 | 46 | 13.21% |
QQQ240703P00486000 | 2024-06-21 11:55AM EDT | 2024-07-03 | 6.85 | 8.78 | 9.36 | 0.00 | - | 1 | 12 | 12.57% |
QQQ240705P00486000 | 2024-06-21 3:37PM EDT | 2024-07-05 | 8.00 | 8.94 | 9.43 | 0.00 | - | 38 | 236 | 11.76% |
QQQ240712P00486000 | 2024-06-21 3:50PM EDT | 2024-07-12 | 9.71 | 10.32 | 10.65 | 0.00 | - | 89 | 210 | 12.85% |
QQQ240726P00486000 | 2024-06-21 3:37PM EDT | 2024-07-26 | 11.02 | 11.99 | 12.22 | 0.00 | - | 14 | 1,312 | 12.84% |
QQQ240802P00486000 | 2024-06-21 11:27AM EDT | 2024-08-02 | 11.95 | 13.01 | 13.35 | 0.00 | - | 12 | 84 | 13.59% |
QQQ250331P00486000 | 2024-06-18 9:59AM EDT | 2025-03-31 | 25.68 | 26.06 | 31.06 | 0.00 | - | 1 | 37 | 15.89% |