Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00190000 | 2024-03-18 12:13PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 105 | 109 | 50.00% |
GOOG240412C00190000 | 2024-03-25 2:55PM EDT | 2024-04-12 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 79.57% |
GOOG240419C00190000 | 2024-03-27 1:38PM EDT | 2024-04-19 | 0.03 | 0.01 | 0.10 | 0.00 | - | 11 | 3,959 | 41.99% |
GOOG240426C00190000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 0.25 | 0.00 | 0.78 | +0.08 | +47.06% | 2 | 3 | 53.10% |
GOOG240503C00190000 | 2024-03-26 1:18PM EDT | 2024-05-03 | 0.30 | 0.08 | 0.45 | 0.00 | - | 5 | 52 | 42.36% |
GOOG240517C00190000 | 2024-03-27 1:06PM EDT | 2024-05-17 | 0.40 | 0.03 | 0.44 | 0.00 | - | 5 | 898 | 35.79% |
GOOG240621C00190000 | 2024-03-28 1:05PM EDT | 2024-06-21 | 0.80 | 0.15 | 1.25 | -0.10 | -11.11% | 21 | 3,124 | 34.82% |
GOOG240719C00190000 | 2024-03-26 3:47PM EDT | 2024-07-19 | 1.21 | 0.30 | 3.30 | 0.00 | - | 7 | 436 | 40.55% |
GOOG240920C00190000 | 2024-03-28 3:39PM EDT | 2024-09-20 | 2.55 | 0.43 | 4.70 | -0.29 | -10.21% | 9 | 845 | 37.06% |
GOOG241018C00190000 | 2024-03-26 3:46PM EDT | 2024-10-18 | 3.20 | 1.02 | 5.00 | 0.00 | - | 4 | 58 | 35.27% |
GOOG241115C00190000 | 2024-03-27 1:34PM EDT | 2024-11-15 | 3.90 | 2.05 | 6.35 | 0.00 | - | 1 | 24 | 36.54% |
GOOG241220C00190000 | 2024-03-27 3:03PM EDT | 2024-12-20 | 4.68 | 4.70 | 7.15 | 0.00 | - | 3 | 1,385 | 35.90% |
GOOG250117C00190000 | 2024-03-28 3:38PM EDT | 2025-01-17 | 5.70 | 3.45 | 6.50 | +0.35 | +6.54% | 5 | 2,018 | 32.73% |
GOOG250321C00190000 | 2024-03-28 3:10PM EDT | 2025-03-21 | 7.68 | 6.50 | 10.00 | +0.83 | +12.12% | 2 | 18 | 36.37% |
GOOG250620C00190000 | 2024-03-18 1:07PM EDT | 2025-06-20 | 9.57 | 8.50 | 13.00 | 0.00 | - | 2 | 476 | 37.26% |
GOOG251219C00190000 | 2024-03-22 10:20AM EDT | 2025-12-19 | 15.65 | 8.95 | 17.00 | 0.00 | - | 1 | 324 | 36.62% |
GOOG260116C00190000 | 2024-03-27 1:41PM EDT | 2026-01-16 | 15.25 | 13.50 | 18.50 | 0.00 | - | 1 | 356 | 37.71% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00190000 | 2024-02-13 10:38AM EDT | 2024-04-19 | 43.30 | 44.30 | 47.65 | 0.00 | - | 2 | 0 | 133.50% |
GOOG240621P00190000 | 2023-09-18 12:42PM EDT | 2024-06-21 | 51.06 | 48.60 | 53.00 | 0.00 | - | 2 | 0 | 85.88% |
GOOG240719P00190000 | 2024-01-29 4:23PM EDT | 2024-07-19 | 35.10 | 52.15 | 53.20 | 0.00 | - | - | 0 | 80.29% |
GOOG240920P00190000 | 2024-02-29 12:18PM EDT | 2024-09-20 | 52.00 | 35.65 | 40.00 | 0.00 | - | 2 | 0 | 28.70% |
GOOG241220P00190000 | 2024-02-26 3:24PM EDT | 2024-12-20 | 50.00 | 38.35 | 40.00 | 0.00 | - | 12 | 0 | 23.32% |
GOOG250117P00190000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 38.70 | 36.50 | 41.40 | +0.31 | +0.81% | 3 | 30 | 26.08% |
GOOG250321P00190000 | 2024-03-22 3:00PM EDT | 2025-03-21 | 39.98 | 38.00 | 43.00 | 0.00 | - | 5 | 6 | 27.22% |
GOOG250620P00190000 | 2024-03-04 10:30AM EDT | 2025-06-20 | 54.00 | 37.50 | 42.50 | 0.00 | - | 1 | 0 | 23.36% |
GOOG251219P00190000 | 2024-01-17 10:32AM EDT | 2025-12-19 | 48.27 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
GOOG260116P00190000 | 2024-02-13 4:02PM EDT | 2026-01-16 | 46.00 | 45.50 | 50.00 | 0.00 | - | 1 | 0 | 29.83% |