Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00135000 | 2024-03-28 3:56PM EDT | 2024-04-05 | 18.07 | 15.10 | 19.80 | +0.29 | +1.63% | 25 | 641 | 100.81% |
GOOG240412C00135000 | 2024-03-28 12:36PM EDT | 2024-04-12 | 17.39 | 15.20 | 18.80 | +1.41 | +8.82% | 3 | 170 | 60.82% |
GOOG240419C00135000 | 2024-03-28 3:46PM EDT | 2024-04-19 | 18.00 | 15.35 | 19.00 | +0.70 | +4.05% | 111 | 4,412 | 52.47% |
GOOG240426C00135000 | 2024-03-28 10:27AM EDT | 2024-04-26 | 18.11 | 16.05 | 20.95 | +1.42 | +8.51% | 1 | 57 | 62.37% |
GOOG240503C00135000 | 2024-03-28 2:44PM EDT | 2024-05-03 | 18.80 | 16.40 | 20.90 | -0.12 | -0.63% | 1 | 2 | 55.62% |
GOOG240517C00135000 | 2024-03-27 1:39PM EDT | 2024-05-17 | 19.34 | 17.15 | 21.00 | +0.94 | +5.11% | 2 | 2,818 | 47.79% |
GOOG240621C00135000 | 2024-03-27 3:52PM EDT | 2024-06-21 | 20.70 | 18.50 | 21.50 | +0.15 | +0.73% | 1 | 5,762 | 38.92% |
GOOG240719C00135000 | 2024-03-28 1:04PM EDT | 2024-07-19 | 21.75 | 19.50 | 23.85 | +0.60 | +2.84% | 1 | 3,159 | 42.49% |
GOOG240920C00135000 | 2024-03-28 11:28AM EDT | 2024-09-20 | 24.50 | 22.20 | 26.45 | +0.98 | +4.17% | 8 | 1,778 | 41.38% |
GOOG241018C00135000 | 2024-03-27 1:09PM EDT | 2024-10-18 | 24.26 | 23.20 | 27.45 | 0.00 | - | 55 | 99 | 41.00% |
GOOG241115C00135000 | 2024-03-26 2:16PM EDT | 2024-11-15 | 27.25 | 25.25 | 29.45 | 0.00 | - | 21 | 42 | 43.21% |
GOOG241220C00135000 | 2024-03-28 3:30PM EDT | 2024-12-20 | 28.31 | 26.05 | 30.70 | +1.46 | +5.44% | 1 | 2,491 | 43.02% |
GOOG250117C00135000 | 2024-03-28 12:31PM EDT | 2025-01-17 | 28.85 | 26.70 | 31.50 | +0.92 | +3.29% | 8 | 3,616 | 42.60% |
GOOG250321C00135000 | 2024-03-26 10:25AM EDT | 2025-03-21 | 31.23 | 26.00 | 36.00 | 0.00 | - | 1 | 33 | 47.13% |
GOOG250620C00135000 | 2024-03-27 12:33PM EDT | 2025-06-20 | 34.45 | 27.45 | 35.50 | +1.50 | +4.55% | 1 | 412 | 41.25% |
GOOG251219C00135000 | 2024-03-28 2:06PM EDT | 2025-12-19 | 39.05 | 37.50 | 40.45 | +0.20 | +0.51% | 4 | 559 | 41.78% |
GOOG260116C00135000 | 2024-03-28 1:44PM EDT | 2026-01-16 | 39.65 | 37.50 | 42.50 | +0.26 | +0.66% | 1 | 793 | 43.72% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00135000 | 2024-03-28 2:40PM EDT | 2024-04-05 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 588 | 73.88% |
GOOG240412P00135000 | 2024-03-28 3:47PM EDT | 2024-04-12 | 0.10 | 0.01 | 2.21 | -0.03 | -23.08% | 19 | 829 | 54.49% |
GOOG240419P00135000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 132 | 8,582 | 28.32% |
GOOG240426P00135000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 0.58 | 0.52 | 0.70 | -0.24 | -29.27% | 13 | 633 | 34.18% |
GOOG240503P00135000 | 2024-03-28 3:05PM EDT | 2024-05-03 | 0.84 | 0.55 | 2.98 | -0.26 | -23.64% | 20 | 811 | 50.85% |
GOOG240517P00135000 | 2024-03-28 3:38PM EDT | 2024-05-17 | 1.31 | 1.13 | 1.69 | -0.28 | -17.61% | 146 | 5,198 | 34.44% |
GOOG240621P00135000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 2.00 | 1.02 | 4.20 | -0.20 | -9.09% | 3 | 2,632 | 38.75% |
GOOG240719P00135000 | 2024-03-28 3:39PM EDT | 2024-07-19 | 2.49 | 0.72 | 2.58 | -0.32 | -11.39% | 14 | 2,927 | 27.00% |
GOOG240920P00135000 | 2024-03-28 3:50PM EDT | 2024-09-20 | 4.05 | 1.91 | 6.15 | -0.30 | -6.90% | 502 | 3,222 | 32.78% |
GOOG241018P00135000 | 2024-03-28 3:45PM EDT | 2024-10-18 | 4.55 | 2.43 | 6.70 | -0.11 | -2.36% | 66 | 142 | 31.93% |
GOOG241115P00135000 | 2024-03-27 2:00PM EDT | 2024-11-15 | 5.75 | 3.25 | 7.00 | 0.00 | - | 16 | 529 | 30.69% |
GOOG241220P00135000 | 2024-03-28 3:26PM EDT | 2024-12-20 | 5.95 | 3.90 | 6.30 | -0.19 | -3.09% | 36 | 2,123 | 26.97% |
GOOG250117P00135000 | 2024-03-28 1:44PM EDT | 2025-01-17 | 6.49 | 6.40 | 9.00 | -0.11 | -1.67% | 504 | 3,081 | 31.57% |
GOOG250321P00135000 | 2024-03-28 10:31AM EDT | 2025-03-21 | 7.75 | 1.27 | 11.10 | -0.25 | -3.12% | 3 | 102 | 32.72% |
GOOG250620P00135000 | 2024-03-28 1:37PM EDT | 2025-06-20 | 9.85 | 7.00 | 11.50 | +0.56 | +6.03% | 2 | 673 | 29.90% |
GOOG251219P00135000 | 2024-03-18 11:50AM EDT | 2025-12-19 | 12.00 | 7.00 | 15.95 | 0.00 | - | 54 | 510 | 31.58% |
GOOG260116P00135000 | 2024-03-27 9:31AM EDT | 2026-01-16 | 11.85 | 9.50 | 14.50 | 0.00 | - | 4 | 232 | 28.89% |