Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240425C00428000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.71 | 0.00 | 0.00 | 0.00 | - | 28,561 | 5,381 | 1.56% |
QQQ240426C00428000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 1.37 | 0.00 | 0.00 | 0.00 | - | 20,558 | 12,073 | 1.56% |
QQQ240429C00428000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,185 | 678 | 0.78% |
QQQ240430C00428000 | 2024-04-24 4:07PM EDT | 2024-04-30 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3,832 | 0 | 0.78% |
QQQ240501C00428000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1,039 | 731 | 0.78% |
QQQ240502C00428000 | 2024-04-24 4:08PM EDT | 2024-05-02 | 3.30 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.78% |
QQQ240503C00428000 | 2024-04-24 4:10PM EDT | 2024-05-03 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1,080 | 0 | 0.78% |
QQQ240510C00428000 | 2024-04-24 4:11PM EDT | 2024-05-10 | 5.39 | 0.00 | 0.00 | 0.00 | - | 605 | 549 | 0.39% |
QQQ240524C00428000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 8.49 | 0.00 | 0.00 | 0.00 | - | 398 | 1,427 | 0.39% |
QQQ240531C00428000 | 2024-04-24 4:05PM EDT | 2024-05-31 | 9.84 | 0.00 | 0.00 | 0.00 | - | 367 | 236 | 0.39% |
QQQ240719C00428000 | 2024-04-24 1:05PM EDT | 2024-07-19 | 16.57 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 0.20% |
QQQ241231C00428000 | 2024-04-18 12:33PM EDT | 2024-12-31 | 36.86 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.10% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240425P00428000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 4.83 | 0.00 | 0.00 | 0.00 | - | 28,882 | 3,687 | 0.00% |
QQQ240426P00428000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 5.49 | 0.00 | 0.00 | 0.00 | - | 9,234 | 0 | 0.00% |
QQQ240429P00428000 | 2024-04-24 4:13PM EDT | 2024-04-29 | 5.85 | 0.00 | 0.00 | 0.00 | - | 709 | 161 | 0.00% |
QQQ240430P00428000 | 2024-04-24 4:13PM EDT | 2024-04-30 | 6.15 | 0.00 | 0.00 | 0.00 | - | 653 | 516 | 0.00% |
QQQ240501P00428000 | 2024-04-24 4:14PM EDT | 2024-05-01 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 0.00% |
QQQ240502P00428000 | 2024-04-24 2:58PM EDT | 2024-05-02 | 6.13 | 0.00 | 0.00 | 0.00 | - | 541 | 174 | 0.00% |
QQQ240503P00428000 | 2024-04-24 4:09PM EDT | 2024-05-03 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1,775 | 2,752 | 0.00% |
QQQ240510P00428000 | 2024-04-24 4:05PM EDT | 2024-05-10 | 8.61 | 0.00 | 0.00 | 0.00 | - | 637 | 334 | 0.00% |
QQQ240524P00428000 | 2024-04-24 3:36PM EDT | 2024-05-24 | 9.12 | 0.00 | 0.00 | 0.00 | - | 116 | 885 | 0.00% |
QQQ240531P00428000 | 2024-04-24 4:14PM EDT | 2024-05-31 | 11.17 | 0.00 | 0.00 | 0.00 | - | 175 | 129 | 0.00% |
QQQ240719P00428000 | 2024-04-24 3:09PM EDT | 2024-07-19 | 14.35 | 0.00 | 0.00 | 0.00 | - | 78 | 110 | 0.00% |
QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |