Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240322C00100000 | 2024-03-15 1:56PM EDT | 2024-03-22 | 41.85 | 48.30 | 49.15 | 0.00 | - | 20 | 231 | 194.53% |
GOOG240328C00100000 | 2024-03-18 1:12PM EDT | 2024-03-28 | 49.20 | 47.80 | 50.65 | +5.24 | +11.92% | 40 | 12 | 151.47% |
GOOG240419C00100000 | 2024-03-18 10:30AM EDT | 2024-04-19 | 52.30 | 48.15 | 50.05 | +10.45 | +24.97% | 1 | 342 | 81.45% |
GOOG240426C00100000 | 2024-03-11 10:18AM EDT | 2024-04-26 | 39.32 | 48.30 | 51.35 | 0.00 | - | 1 | 1 | 87.89% |
GOOG240517C00100000 | 2024-03-18 2:25PM EDT | 2024-05-17 | 49.95 | 48.65 | 51.80 | +5.00 | +11.12% | 10 | 192 | 75.83% |
GOOG240621C00100000 | 2024-03-18 12:45PM EDT | 2024-06-21 | 51.30 | 49.20 | 52.50 | +7.16 | +16.22% | 66 | 12,113 | 65.70% |
GOOG240719C00100000 | 2024-03-18 11:42AM EDT | 2024-07-19 | 53.09 | 49.75 | 52.80 | +8.96 | +20.30% | 10 | 74 | 60.69% |
GOOG240920C00100000 | 2024-03-14 11:51AM EDT | 2024-09-20 | 46.94 | 50.90 | 53.85 | 0.00 | - | 9 | 304 | 55.02% |
GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 2024-10-18 | 40.00 | 51.40 | 54.35 | 0.00 | - | 1 | 12 | 53.52% |
GOOG241115C00100000 | 2024-03-05 11:49AM EDT | 2024-11-15 | 37.35 | 52.10 | 55.00 | 0.00 | - | 2 | 12 | 53.04% |
GOOG241220C00100000 | 2024-03-18 9:36AM EDT | 2024-12-20 | 57.50 | 52.80 | 55.65 | +10.30 | +21.82% | 2 | 591 | 52.00% |
GOOG250117C00100000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 54.25 | 52.00 | 54.70 | +6.60 | +13.85% | 23 | 3,213 | 51.15% |
GOOG250321C00100000 | 2024-03-15 3:11PM EDT | 2025-03-21 | 49.35 | 53.00 | 58.00 | 0.00 | - | 2 | 5,744 | 55.97% |
GOOG250620C00100000 | 2024-03-18 9:30AM EDT | 2025-06-20 | 58.75 | 55.35 | 60.00 | +5.35 | +10.02% | 20 | 703 | 54.91% |
GOOG251219C00100000 | 2024-03-18 3:46PM EDT | 2025-12-19 | 60.50 | 58.00 | 61.60 | +4.38 | +7.80% | 1 | 419 | 49.63% |
GOOG260116C00100000 | 2024-03-18 2:22PM EDT | 2026-01-16 | 61.45 | 59.70 | 63.50 | +6.05 | +10.92% | 7 | 738 | 52.20% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240322P00100000 | 2024-03-18 9:38AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 61 | 125.00% |
GOOG240328P00100000 | 2024-03-06 11:00AM EDT | 2024-03-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 57 | 85.94% |
GOOG240405P00100000 | 2024-03-15 1:07PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 67 | 66.41% |
GOOG240412P00100000 | 2024-03-12 10:38AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 11 | 56.25% |
GOOG240419P00100000 | 2024-03-18 3:44PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 14 | 1,578 | 50.78% |
GOOG240426P00100000 | 2024-03-11 12:24PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 56.84% |
GOOG240517P00100000 | 2024-03-18 10:53AM EDT | 2024-05-17 | 0.09 | 0.08 | 0.15 | -0.10 | -52.63% | 13 | 977 | 46.48% |
GOOG240621P00100000 | 2024-03-18 12:06PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.22 | -0.14 | -46.67% | 108 | 4,507 | 39.21% |
GOOG240719P00100000 | 2024-03-18 9:42AM EDT | 2024-07-19 | 0.26 | 0.21 | 0.31 | -0.16 | -38.10% | 1 | 355 | 36.48% |
GOOG240920P00100000 | 2024-03-18 3:07PM EDT | 2024-09-20 | 0.58 | 0.50 | 0.66 | -0.27 | -31.76% | 350 | 2,834 | 34.23% |
GOOG241018P00100000 | 2024-03-18 9:40AM EDT | 2024-10-18 | 0.68 | 0.64 | 0.79 | -0.35 | -33.98% | 2 | 38 | 33.15% |
GOOG241115P00100000 | 2024-03-18 3:15PM EDT | 2024-11-15 | 0.90 | 0.61 | 1.24 | -0.19 | -17.43% | 600 | 728 | 34.60% |
GOOG241220P00100000 | 2024-03-18 9:30AM EDT | 2024-12-20 | 2.02 | 1.16 | 1.23 | +0.44 | +27.85% | 1 | 1,315 | 32.28% |
GOOG250117P00100000 | 2024-03-18 10:45AM EDT | 2025-01-17 | 1.20 | 1.26 | 1.41 | -0.40 | -25.00% | 22 | 4,449 | 31.82% |
GOOG250321P00100000 | 2024-03-18 1:00PM EDT | 2025-03-21 | 1.80 | 1.37 | 2.31 | -0.35 | -16.28% | 4 | 1,002 | 33.14% |
GOOG250620P00100000 | 2024-03-18 1:00PM EDT | 2025-06-20 | 2.45 | 2.32 | 2.70 | -0.55 | -18.33% | 21 | 1,776 | 31.10% |
GOOG251219P00100000 | 2024-03-18 3:17PM EDT | 2025-12-19 | 3.78 | 3.45 | 4.00 | -0.87 | -18.71% | 2 | 719 | 29.93% |
GOOG260116P00100000 | 2024-03-18 2:46PM EDT | 2026-01-16 | 4.14 | 3.60 | 4.55 | -1.26 | -23.33% | 217 | 864 | 30.67% |