Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00155000 | 2024-03-28 1:33PM EDT | 2024-03-28 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 2,687 | 12,049 | 19.34% |
GOOG240405C00155000 | 2024-03-28 1:32PM EDT | 2024-04-05 | 0.70 | 0.69 | 0.71 | -0.15 | -17.65% | 3,884 | 2,713 | 18.60% |
GOOG240412C00155000 | 2024-03-28 1:19PM EDT | 2024-04-12 | 1.77 | 1.73 | 1.78 | -0.04 | -2.21% | 133 | 1,898 | 23.37% |
GOOG240419C00155000 | 2024-03-28 1:29PM EDT | 2024-04-19 | 2.28 | 2.27 | 2.32 | -0.07 | -2.98% | 613 | 10,388 | 23.22% |
GOOG240426C00155000 | 2024-03-28 1:27PM EDT | 2024-04-26 | 4.23 | 4.20 | 4.30 | +0.03 | +0.71% | 43 | 907 | 31.98% |
GOOG240503C00155000 | 2024-03-28 12:27PM EDT | 2024-05-03 | 4.95 | 4.95 | 5.10 | -0.10 | -1.98% | 29 | 116 | 32.98% |
GOOG240517C00155000 | 2024-03-28 12:50PM EDT | 2024-05-17 | 6.18 | 6.10 | 6.15 | -0.07 | -1.12% | 355 | 5,766 | 32.75% |
GOOG240621C00155000 | 2024-03-28 1:05PM EDT | 2024-06-21 | 7.85 | 7.75 | 7.85 | +0.35 | +4.67% | 159 | 11,195 | 31.00% |
GOOG240719C00155000 | 2024-03-28 1:25PM EDT | 2024-07-19 | 8.97 | 8.95 | 9.05 | +0.07 | +0.79% | 11 | 4,947 | 30.46% |
GOOG240920C00155000 | 2024-03-28 12:24PM EDT | 2024-09-20 | 12.05 | 12.10 | 12.25 | +0.40 | +3.43% | 5 | 6,200 | 32.02% |
GOOG241018C00155000 | 2024-03-28 10:21AM EDT | 2024-10-18 | 13.22 | 13.20 | 13.30 | +0.61 | +4.84% | 1 | 894 | 32.06% |
GOOG241115C00155000 | 2024-03-28 11:56AM EDT | 2024-11-15 | 14.55 | 14.80 | 15.00 | -0.25 | -1.69% | 1 | 195 | 33.58% |
GOOG241220C00155000 | 2024-03-28 1:30PM EDT | 2024-12-20 | 16.10 | 16.10 | 16.25 | +0.40 | +2.55% | 264 | 6,449 | 33.72% |
GOOG250117C00155000 | 2024-03-28 11:06AM EDT | 2025-01-17 | 17.10 | 17.10 | 17.25 | +0.25 | +1.48% | 22 | 3,877 | 33.92% |
GOOG250321C00155000 | 2024-03-28 12:13PM EDT | 2025-03-21 | 19.60 | 19.50 | 19.80 | -0.65 | -3.21% | 2 | 149 | 35.06% |
GOOG250620C00155000 | 2024-03-27 10:12AM EDT | 2025-06-20 | 22.20 | 22.75 | 23.10 | 0.00 | - | 1 | 1,902 | 36.26% |
GOOG251219C00155000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 28.54 | 28.10 | 28.85 | -0.19 | -0.66% | 1 | 263 | 37.92% |
GOOG260116C00155000 | 2024-03-28 1:00PM EDT | 2026-01-16 | 29.05 | 28.80 | 29.55 | +1.10 | +3.94% | 8 | 802 | 37.98% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00155000 | 2024-03-28 1:32PM EDT | 2024-03-28 | 3.01 | 2.88 | 3.10 | -0.24 | -7.19% | 74 | 647 | 35.45% |
GOOG240405P00155000 | 2024-03-28 1:03PM EDT | 2024-04-05 | 3.53 | 3.45 | 3.60 | -0.37 | -9.49% | 71 | 179 | 18.92% |
GOOG240412P00155000 | 2024-03-28 12:30PM EDT | 2024-04-12 | 4.47 | 4.35 | 4.45 | -0.73 | -14.04% | 34 | 162 | 21.73% |
GOOG240419P00155000 | 2024-03-28 1:09PM EDT | 2024-04-19 | 4.81 | 4.80 | 4.90 | -0.24 | -4.75% | 81 | 1,205 | 21.27% |
GOOG240426P00155000 | 2024-03-26 2:50PM EDT | 2024-04-26 | 6.48 | 6.50 | 6.65 | 0.00 | - | 3 | 51 | 28.99% |
GOOG240503P00155000 | 2024-03-28 1:22PM EDT | 2024-05-03 | 7.20 | 7.20 | 7.30 | -0.94 | -11.55% | 13 | 10 | 29.52% |
GOOG240517P00155000 | 2024-03-28 9:56AM EDT | 2024-05-17 | 8.15 | 8.00 | 8.15 | -0.50 | -5.78% | 28 | 1,142 | 28.93% |
GOOG240621P00155000 | 2024-03-28 10:41AM EDT | 2024-06-21 | 9.45 | 9.00 | 9.15 | -0.10 | -1.05% | 81 | 934 | 25.69% |
GOOG240719P00155000 | 2024-03-28 1:33PM EDT | 2024-07-19 | 9.75 | 9.65 | 9.80 | -0.30 | -2.99% | 116 | 797 | 24.24% |
GOOG240920P00155000 | 2024-03-27 10:58AM EDT | 2024-09-20 | 12.30 | 11.55 | 11.70 | 0.00 | - | 11 | 1,639 | 23.96% |
GOOG241018P00155000 | 2024-03-28 1:24PM EDT | 2024-10-18 | 12.20 | 12.15 | 12.30 | -0.20 | -1.61% | 1 | 21 | 23.58% |
GOOG241115P00155000 | 2024-03-27 12:24PM EDT | 2024-11-15 | 13.90 | 13.20 | 13.40 | 0.00 | - | 3 | 9 | 24.39% |
GOOG241220P00155000 | 2024-03-26 3:36PM EDT | 2024-12-20 | 13.99 | 13.80 | 14.00 | 0.00 | - | 1 | 281 | 23.90% |
GOOG250117P00155000 | 2024-03-26 1:34PM EDT | 2025-01-17 | 14.20 | 14.30 | 14.45 | +0.01 | +0.07% | 8 | 1,065 | 23.56% |
GOOG250321P00155000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 15.63 | 15.60 | 15.95 | 0.00 | - | 5 | 40 | 23.89% |
GOOG250620P00155000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 17.71 | 17.30 | 17.70 | 0.00 | - | 2 | 46 | 23.94% |
GOOG251219P00155000 | 2024-01-31 4:46PM EDT | 2025-12-19 | 23.06 | 23.55 | 27.65 | 0.00 | - | 1 | 95 | 32.76% |
GOOG260116P00155000 | 2024-03-26 3:38PM EDT | 2026-01-16 | 20.63 | 20.35 | 21.00 | 0.00 | - | 4 | 91 | 23.83% |