Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250117C00045000 | 2024-03-28 10:31AM EDT | 45.00 | 108.50 | 106.55 | 111.50 | +2.00 | +1.88% | 1 | 1,292 | 89.31% |
GOOG250117C00050000 | 2024-03-18 9:31AM EDT | 50.00 | 102.85 | 102.00 | 107.00 | 0.00 | - | 1 | 311 | 86.89% |
GOOG250117C00055000 | 2024-03-22 9:50AM EDT | 55.00 | 99.28 | 97.05 | 102.00 | 0.00 | - | 1 | 340 | 80.31% |
GOOG250117C00060000 | 2024-03-11 10:52AM EDT | 60.00 | 82.15 | 92.50 | 97.50 | 0.00 | - | 5 | 825 | 77.87% |
GOOG250117C00065000 | 2024-03-20 11:04AM EDT | 65.00 | 86.50 | 87.55 | 92.50 | 0.00 | - | 1 | 313 | 72.16% |
GOOG250117C00070000 | 2024-03-28 3:27PM EDT | 70.00 | 85.55 | 83.00 | 87.15 | +12.85 | +17.68% | 1 | 904 | 67.05% |
GOOG250117C00075000 | 2024-03-22 3:13PM EDT | 75.00 | 80.00 | 78.05 | 83.00 | 0.00 | - | 2 | 727 | 64.65% |
GOOG250117C00080000 | 2024-03-22 11:14AM EDT | 80.00 | 74.80 | 73.55 | 78.50 | 0.00 | - | 2 | 1,581 | 62.37% |
GOOG250117C00085000 | 2024-03-20 3:03PM EDT | 85.00 | 68.00 | 69.05 | 73.50 | 0.00 | - | 2 | 989 | 58.79% |
GOOG250117C00090000 | 2024-03-28 3:00PM EDT | 90.00 | 67.00 | 64.05 | 69.00 | +0.01 | +0.01% | 1 | 1,493 | 55.32% |
GOOG250117C00095000 | 2024-03-26 12:11PM EDT | 95.00 | 61.93 | 59.55 | 64.50 | 0.00 | - | 2 | 1,707 | 52.92% |
GOOG250117C00100000 | 2024-03-27 3:16PM EDT | 100.00 | 56.17 | 55.05 | 60.00 | 0.00 | - | 3 | 3,198 | 50.43% |
GOOG250117C00105000 | 2024-03-27 3:39PM EDT | 105.00 | 52.19 | 50.50 | 55.45 | 0.00 | - | 3 | 1,877 | 55.45% |
GOOG250117C00110000 | 2024-03-27 1:42PM EDT | 110.00 | 47.27 | 46.15 | 51.00 | 0.00 | - | 3 | 1,525 | 52.44% |
GOOG250117C00115000 | 2024-03-28 3:54PM EDT | 115.00 | 44.45 | 42.00 | 46.50 | +0.78 | +1.79% | 29 | 3,144 | 49.27% |
GOOG250117C00120000 | 2024-03-28 3:56PM EDT | 120.00 | 40.40 | 38.00 | 42.15 | -0.25 | -0.62% | 20 | 3,087 | 46.47% |
GOOG250117C00125000 | 2024-03-28 11:10AM EDT | 125.00 | 36.08 | 34.00 | 37.00 | -0.92 | -2.49% | 1 | 3,204 | 41.71% |
GOOG250117C00130000 | 2024-03-26 3:35PM EDT | 130.00 | 32.62 | 30.00 | 34.35 | 0.00 | - | 7 | 3,060 | 42.62% |
GOOG250117C00135000 | 2024-03-28 12:31PM EDT | 135.00 | 28.85 | 26.70 | 31.50 | +0.92 | +3.29% | 8 | 3,616 | 42.60% |
GOOG250117C00140000 | 2024-03-28 3:52PM EDT | 140.00 | 26.00 | 22.50 | 26.70 | +0.35 | +1.36% | 31 | 13,077 | 38.31% |
GOOG250117C00145000 | 2024-03-28 3:47PM EDT | 145.00 | 22.98 | 21.50 | 23.25 | +1.19 | +5.46% | 14 | 3,873 | 36.56% |
GOOG250117C00150000 | 2024-03-28 3:33PM EDT | 150.00 | 19.95 | 17.00 | 20.40 | +0.35 | +1.79% | 300 | 12,043 | 35.65% |
GOOG250117C00155000 | 2024-03-28 3:49PM EDT | 155.00 | 17.50 | 15.00 | 18.00 | +0.65 | +3.86% | 109 | 3,877 | 35.24% |
GOOG250117C00160000 | 2024-03-28 1:02PM EDT | 160.00 | 14.80 | 12.40 | 16.20 | +0.63 | +4.45% | 30 | 10,598 | 35.56% |
GOOG250117C00165000 | 2024-03-28 3:55PM EDT | 165.00 | 12.95 | 10.35 | 13.05 | +0.34 | +2.70% | 56 | 9,391 | 33.06% |
GOOG250117C00170000 | 2024-03-28 3:43PM EDT | 170.00 | 11.05 | 8.35 | 11.20 | +0.75 | +7.28% | 25 | 5,634 | 32.59% |
GOOG250117C00175000 | 2024-03-28 3:15PM EDT | 175.00 | 9.45 | 6.75 | 10.00 | +0.65 | +7.39% | 98 | 2,034 | 33.01% |
GOOG250117C00180000 | 2024-03-28 2:21PM EDT | 180.00 | 8.00 | 7.10 | 8.10 | +0.30 | +3.90% | 43 | 28,381 | 31.73% |
GOOG250117C00185000 | 2024-03-28 10:45AM EDT | 185.00 | 6.60 | 4.75 | 8.85 | +0.25 | +3.94% | 17 | 2,186 | 35.55% |
GOOG250117C00190000 | 2024-03-28 3:38PM EDT | 190.00 | 5.70 | 3.45 | 6.50 | +0.35 | +6.54% | 5 | 2,018 | 32.73% |
GOOG250117C00195000 | 2024-03-28 1:41PM EDT | 195.00 | 4.79 | 2.25 | 5.50 | +0.09 | +1.91% | 5 | 1,205 | 32.42% |
GOOG250117C00200000 | 2024-03-28 3:32PM EDT | 200.00 | 4.15 | 3.45 | 4.20 | +0.25 | +6.41% | 28 | 4,250 | 31.01% |
GOOG250117C00205000 | 2024-03-26 11:38AM EDT | 205.00 | 3.75 | 1.55 | 4.05 | 0.00 | - | 1 | 158 | 32.29% |
GOOG250117C00210000 | 2024-03-28 3:36PM EDT | 210.00 | 3.01 | 1.89 | 3.40 | -0.14 | -4.44% | 4 | 3,975 | 32.04% |
GOOG250117C00215000 | 2024-03-27 3:52PM EDT | 215.00 | 2.50 | 0.05 | 5.00 | 0.00 | - | 103 | 250 | 37.98% |
GOOG250117C00220000 | 2024-03-26 12:39PM EDT | 220.00 | 2.34 | 1.05 | 5.05 | 0.00 | - | 11 | 567 | 39.63% |
GOOG250117C00225000 | 2024-03-28 3:40PM EDT | 225.00 | 1.91 | 1.50 | 2.12 | +0.07 | +3.80% | 3 | 961 | 31.96% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG250117P00045000 | 2024-03-28 2:41PM EDT | 45.00 | 0.04 | 0.00 | 0.25 | -0.06 | -60.00% | 1 | 3,343 | 57.32% |
GOOG250117P00050000 | 2024-03-22 1:35PM EDT | 50.00 | 0.04 | 0.00 | 2.17 | 0.00 | - | 1 | 6,960 | 74.00% |
GOOG250117P00055000 | 2024-03-22 1:34PM EDT | 55.00 | 0.06 | 0.05 | 2.20 | 0.00 | - | 1 | 1,556 | 68.65% |
GOOG250117P00060000 | 2024-03-20 2:41PM EDT | 60.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | 1 | 1,673 | 54.96% |
GOOG250117P00065000 | 2024-03-22 2:11PM EDT | 65.00 | 0.17 | 0.05 | 2.28 | 0.00 | - | 4 | 1,122 | 58.84% |
GOOG250117P00070000 | 2024-03-27 9:59AM EDT | 70.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 1 | 3,300 | 57.37% |
GOOG250117P00075000 | 2024-03-28 9:30AM EDT | 75.00 | 0.30 | 0.28 | 2.42 | -0.02 | -6.25% | 2 | 5,191 | 51.69% |
GOOG250117P00080000 | 2024-03-18 2:40PM EDT | 80.00 | 0.42 | 0.38 | 1.00 | +0.02 | +5.00% | 1 | 6,086 | 44.59% |
GOOG250117P00085000 | 2024-03-27 10:56AM EDT | 85.00 | 0.54 | 0.52 | 1.05 | 0.00 | - | 10 | 5,486 | 41.38% |
GOOG250117P00090000 | 2024-03-26 1:12PM EDT | 90.00 | 0.74 | 0.00 | 2.80 | 0.00 | - | 1 | 7,827 | 48.58% |
GOOG250117P00095000 | 2024-03-28 10:08AM EDT | 95.00 | 0.88 | 0.59 | 3.00 | -0.03 | -3.30% | 5 | 4,467 | 45.53% |
GOOG250117P00100000 | 2024-03-28 2:42PM EDT | 100.00 | 1.17 | 1.11 | 1.20 | -0.04 | -3.31% | 3 | 4,441 | 32.48% |
GOOG250117P00105000 | 2024-03-28 2:10PM EDT | 105.00 | 1.49 | 0.89 | 3.65 | -0.08 | -5.10% | 51 | 2,632 | 40.52% |
GOOG250117P00110000 | 2024-03-28 10:02AM EDT | 110.00 | 1.96 | 1.90 | 4.10 | -0.06 | -2.97% | 35 | 3,999 | 38.36% |
GOOG250117P00115000 | 2024-03-27 3:41PM EDT | 115.00 | 2.49 | 2.18 | 2.70 | -0.07 | -2.73% | 3 | 3,754 | 29.88% |
GOOG250117P00120000 | 2024-03-28 12:15PM EDT | 120.00 | 3.25 | 2.50 | 5.00 | -0.07 | -2.11% | 10 | 5,742 | 33.67% |
GOOG250117P00125000 | 2024-03-28 9:53AM EDT | 125.00 | 4.05 | 4.10 | 6.65 | -0.05 | -1.22% | 2 | 5,268 | 34.24% |
GOOG250117P00130000 | 2024-03-28 2:41PM EDT | 130.00 | 5.14 | 5.15 | 7.50 | -0.31 | -5.69% | 10 | 3,668 | 32.32% |
GOOG250117P00135000 | 2024-03-28 1:44PM EDT | 135.00 | 6.49 | 6.45 | 9.00 | -0.11 | -1.67% | 504 | 3,081 | 31.57% |
GOOG250117P00140000 | 2024-03-28 3:54PM EDT | 140.00 | 8.05 | 8.00 | 8.15 | -0.15 | -1.83% | 2 | 6,845 | 25.64% |
GOOG250117P00145000 | 2024-03-28 3:55PM EDT | 145.00 | 9.80 | 7.65 | 12.40 | -0.25 | -2.49% | 59 | 14,368 | 29.68% |
GOOG250117P00150000 | 2024-03-28 3:50PM EDT | 150.00 | 11.90 | 11.75 | 15.00 | -0.11 | -0.92% | 146 | 2,961 | 29.81% |
GOOG250117P00155000 | 2024-03-26 1:34PM EDT | 155.00 | 14.20 | 13.35 | 18.25 | +0.01 | +0.07% | 8 | 1,065 | 30.68% |
GOOG250117P00160000 | 2024-03-28 3:41PM EDT | 160.00 | 16.85 | 14.60 | 19.35 | -0.90 | -5.07% | 42 | 3,006 | 27.17% |
GOOG250117P00165000 | 2024-03-28 11:14AM EDT | 165.00 | 20.00 | 17.45 | 22.20 | -0.06 | -0.30% | 1 | 1,089 | 26.42% |
GOOG250117P00170000 | 2024-03-28 10:35AM EDT | 170.00 | 23.63 | 20.75 | 25.50 | -0.25 | -1.05% | 1 | 305 | 26.04% |
GOOG250117P00175000 | 2024-03-18 11:10AM EDT | 175.00 | 27.35 | 24.75 | 29.00 | 0.00 | - | 1 | 43 | 25.61% |
GOOG250117P00180000 | 2024-03-18 10:11AM EDT | 180.00 | 32.13 | 28.75 | 33.00 | 0.00 | - | 1 | 6 | 25.81% |
GOOG250117P00185000 | 2024-03-20 12:25PM EDT | 185.00 | 37.60 | 32.80 | 37.00 | 0.00 | - | 57 | 57 | 25.63% |
GOOG250117P00190000 | 2024-03-28 3:49PM EDT | 190.00 | 38.70 | 36.50 | 41.40 | +0.31 | +0.81% | 3 | 30 | 26.08% |
GOOG250117P00195000 | 2024-03-28 3:46PM EDT | 195.00 | 43.20 | 40.90 | 45.80 | +0.05 | +0.12% | 78 | 9 | 26.25% |
GOOG250117P00200000 | 2024-02-12 12:06PM EDT | 200.00 | 49.00 | 56.80 | 60.90 | 0.00 | - | 1 | 0 | 50.52% |
GOOG250117P00210000 | 2023-12-27 12:39PM EDT | 210.00 | 68.42 | 53.55 | 58.50 | 0.00 | - | 2 | 0 | 22.03% |