Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419C00150000 | 2024-04-17 3:22PM EDT | 2024-04-19 | 7.35 | 6.80 | 7.10 | +0.95 | +14.84% | 360 | 13,738 | 37.89% |
GOOG240426C00150000 | 2024-04-17 3:35PM EDT | 2024-04-26 | 9.42 | 9.10 | 9.25 | +0.92 | +10.82% | 62 | 1,569 | 50.39% |
GOOG240503C00150000 | 2024-04-17 1:39PM EDT | 2024-05-03 | 10.20 | 9.80 | 9.95 | +0.85 | +9.09% | 5 | 520 | 44.65% |
GOOG240510C00150000 | 2024-04-17 12:08PM EDT | 2024-05-10 | 10.20 | 10.10 | 10.30 | +0.05 | +0.49% | 9 | 228 | 40.05% |
GOOG240517C00150000 | 2024-04-17 3:40PM EDT | 2024-05-17 | 11.00 | 10.90 | 11.10 | +0.46 | +4.36% | 70 | 7,123 | 40.13% |
GOOG240524C00150000 | 2024-04-17 10:50AM EDT | 2024-05-24 | 12.28 | 11.45 | 11.60 | +1.15 | +10.33% | 1 | 101 | 38.95% |
GOOG240531C00150000 | 2024-04-17 1:47PM EDT | 2024-05-31 | 12.10 | 11.80 | 12.00 | +0.46 | +3.95% | 55 | 9 | 37.78% |
GOOG240621C00150000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 13.26 | 12.90 | 13.10 | +0.66 | +5.24% | 39 | 14,171 | 35.65% |
GOOG240719C00150000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 14.40 | 14.35 | 14.50 | +0.20 | +1.41% | 12 | 1,621 | 34.56% |
GOOG240920C00150000 | 2024-04-17 2:39PM EDT | 2024-09-20 | 18.10 | 17.75 | 18.00 | +0.50 | +2.84% | 16 | 5,857 | 35.72% |
GOOG241018C00150000 | 2024-04-17 2:24PM EDT | 2024-10-18 | 19.35 | 18.90 | 19.10 | -0.10 | -0.51% | 8 | 707 | 35.49% |
GOOG241115C00150000 | 2024-04-16 12:15PM EDT | 2024-11-15 | 20.30 | 20.50 | 20.65 | 0.00 | - | 120 | 271 | 36.47% |
GOOG241220C00150000 | 2024-04-17 3:42PM EDT | 2024-12-20 | 22.00 | 21.95 | 22.15 | -0.15 | -0.68% | 92 | 4,883 | 36.84% |
GOOG250117C00150000 | 2024-04-17 3:16PM EDT | 2025-01-17 | 23.35 | 23.00 | 23.20 | +0.91 | +4.06% | 18 | 11,901 | 36.94% |
GOOG250321C00150000 | 2024-04-17 2:34PM EDT | 2025-03-21 | 25.57 | 25.50 | 25.75 | +0.12 | +0.47% | 1 | 236 | 37.75% |
GOOG250620C00150000 | 2024-04-17 11:04AM EDT | 2025-06-20 | 29.05 | 28.70 | 29.15 | +0.25 | +0.87% | 1 | 3,562 | 38.77% |
GOOG251219C00150000 | 2024-04-17 10:58AM EDT | 2025-12-19 | 35.23 | 34.25 | 34.70 | +1.06 | +3.10% | 1 | 2,136 | 39.73% |
GOOG260116C00150000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 35.26 | 34.85 | 35.40 | +0.24 | +0.69% | 70 | 1,651 | 39.75% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00150000 | 2024-04-17 3:39PM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 1,341 | 5,749 | 30.86% |
GOOG240426P00150000 | 2024-04-17 3:39PM EDT | 2024-04-26 | 2.11 | 2.08 | 2.15 | -0.10 | -4.52% | 222 | 1,375 | 47.63% |
GOOG240503P00150000 | 2024-04-17 3:37PM EDT | 2024-05-03 | 2.56 | 2.56 | 2.64 | -0.07 | -2.66% | 185 | 460 | 40.82% |
GOOG240510P00150000 | 2024-04-17 3:06PM EDT | 2024-05-10 | 2.90 | 2.89 | 2.97 | -0.15 | -4.92% | 37 | 853 | 36.73% |
GOOG240517P00150000 | 2024-04-17 3:33PM EDT | 2024-05-17 | 3.45 | 3.55 | 3.65 | -0.15 | -4.17% | 162 | 4,266 | 36.54% |
GOOG240524P00150000 | 2024-04-17 1:07PM EDT | 2024-05-24 | 3.85 | 3.75 | 3.90 | -0.12 | -3.02% | 6 | 187 | 34.39% |
GOOG240531P00150000 | 2024-04-17 3:09PM EDT | 2024-05-31 | 4.05 | 4.00 | 4.15 | -0.18 | -4.26% | 4 | 41 | 32.86% |
GOOG240621P00150000 | 2024-04-17 3:39PM EDT | 2024-06-21 | 4.90 | 4.80 | 4.90 | -0.02 | -0.41% | 191 | 3,691 | 30.22% |
GOOG240719P00150000 | 2024-04-17 2:48PM EDT | 2024-07-19 | 5.30 | 5.60 | 5.70 | -0.20 | -3.64% | 49 | 1,531 | 28.05% |
GOOG240920P00150000 | 2024-04-16 10:38AM EDT | 2024-09-20 | 8.30 | 7.65 | 7.80 | 0.00 | - | 10 | 2,929 | 27.17% |
GOOG241018P00150000 | 2024-04-17 3:21PM EDT | 2024-10-18 | 8.25 | 8.25 | 8.35 | -0.30 | -3.51% | 3 | 378 | 26.34% |
GOOG241115P00150000 | 2024-04-17 10:37AM EDT | 2024-11-15 | 9.07 | 9.30 | 9.40 | -0.43 | -4.53% | 18 | 97 | 26.86% |
GOOG241220P00150000 | 2024-04-17 12:13PM EDT | 2024-12-20 | 10.05 | 10.00 | 10.15 | -0.55 | -5.19% | 4 | 1,926 | 26.43% |
GOOG250117P00150000 | 2024-04-17 2:43PM EDT | 2025-01-17 | 10.25 | 10.45 | 10.65 | -0.59 | -5.44% | 159 | 3,381 | 26.01% |
GOOG250321P00150000 | 2024-04-15 10:10AM EDT | 2025-03-21 | 10.66 | 11.70 | 13.00 | 0.00 | - | 4 | 35 | 27.56% |
GOOG250620P00150000 | 2024-04-11 2:34PM EDT | 2025-06-20 | 11.98 | 12.45 | 13.75 | 0.00 | - | 1 | 572 | 25.63% |
GOOG251219P00150000 | 2024-04-12 12:36PM EDT | 2025-12-19 | 15.20 | 15.20 | 16.50 | 0.00 | - | 16 | 119 | 25.04% |
GOOG260116P00150000 | 2024-04-17 10:49AM EDT | 2026-01-16 | 16.45 | 16.30 | 16.85 | -0.40 | -2.37% | 53 | 729 | 24.92% |