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 |
---|---|---|---|---|---|---|---|---|---|---|
TQQQ240621C00073000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 2.20 | 2.17 | 2.24 | +0.34 | +18.28% | 8,076 | 4,353 | 42.19% |
TQQQ240628C00073000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 2.90 | 2.95 | 3.05 | +0.53 | +22.36% | 434 | 1,479 | 43.70% |
TQQQ240705C00073000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 3.35 | 3.40 | 4.55 | +0.36 | +12.04% | 268 | 283 | 57.32% |
TQQQ240712C00073000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 3.95 | 3.95 | 4.15 | +0.45 | +12.86% | 254 | 170 | 44.29% |
TQQQ240719C00073000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 4.45 | 4.45 | 5.25 | +0.45 | +11.25% | 692 | 666 | 51.86% |
TQQQ240726C00073000 | 2024-06-14 3:36PM EDT | 2024-07-26 | 4.80 | 4.80 | 5.20 | +0.27 | +5.96% | 210 | 216 | 46.70% |
TQQQ240802C00073000 | 2024-06-14 3:36PM EDT | 2024-08-02 | 5.60 | 5.35 | 5.90 | +0.70 | +14.29% | 4 | 15 | 49.81% |
TQQQ240920C00073000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 8.10 | 8.00 | 8.95 | +0.78 | +10.66% | 73 | 712 | 52.20% |
TQQQ241220C00073000 | 2024-06-14 12:55PM EDT | 2024-12-20 | 11.53 | 11.45 | 12.15 | +0.85 | +7.96% | 9 | 192 | 53.50% |
TQQQ250117C00073000 | 2024-06-14 11:59AM EDT | 2025-01-17 | 12.28 | 12.60 | 14.05 | +0.18 | +1.49% | 11 | 59 | 56.82% |
TQQQ250620C00073000 | 2024-06-14 2:16PM EDT | 2025-06-20 | 16.55 | 15.70 | 17.35 | +0.40 | +2.48% | 37 | 134 | 54.58% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
TQQQ240621P00073000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.99 | 0.94 | 0.99 | -0.27 | -21.43% | 5,968 | 1,913 | 39.94% |
TQQQ240628P00073000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 1.70 | 1.72 | 1.93 | -0.34 | -16.67% | 489 | 2,002 | 44.63% |
TQQQ240705P00073000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 2.41 | 2.25 | 2.47 | -0.12 | -4.74% | 113 | 246 | 43.95% |
TQQQ240712P00073000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 3.05 | 1.77 | 3.05 | -0.01 | -0.33% | 96 | 49 | 45.19% |
TQQQ240719P00073000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.35 | -0.10 | -2.94% | 260 | 169 | 43.65% |
TQQQ240726P00073000 | 2024-06-14 3:36PM EDT | 2024-07-26 | 3.72 | 2.42 | 3.85 | -0.15 | -3.88% | 138 | 96 | 44.87% |
TQQQ240802P00073000 | 2024-06-14 1:22PM EDT | 2024-08-02 | 4.20 | 3.85 | 4.65 | -0.45 | -9.68% | 10 | 25 | 49.05% |
TQQQ240920P00073000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 6.40 | 5.80 | 6.40 | -0.09 | -1.39% | 27 | 82 | 46.17% |
TQQQ241220P00073000 | 2024-06-14 3:39PM EDT | 2024-12-20 | 9.72 | 8.85 | 9.85 | -0.18 | -1.82% | 11 | 81 | 49.76% |
TQQQ250117P00073000 | 2024-06-14 3:17PM EDT | 2025-01-17 | 10.45 | 10.40 | 10.55 | +0.10 | +0.97% | 2 | 6 | 49.57% |
TQQQ250620P00073000 | 2024-06-13 1:31PM EDT | 2025-06-20 | 14.20 | 12.65 | 14.10 | 0.00 | - | 1 | 3 | 50.20% |