Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00155000 | 2024-03-28 3:59PM EDT | 2024-04-05 | 0.81 | 0.66 | 0.81 | -0.04 | -4.71% | 5,055 | 2,713 | 20.61% |
GOOG240412C00155000 | 2024-03-28 3:59PM EDT | 2024-04-12 | 1.84 | 1.56 | 1.87 | +0.03 | +1.66% | 369 | 1,898 | 24.51% |
GOOG240419C00155000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 2.31 | 2.00 | 2.99 | -0.04 | -1.70% | 1,976 | 10,388 | 28.04% |
GOOG240426C00155000 | 2024-03-28 3:31PM EDT | 2024-04-26 | 4.42 | 2.19 | 4.50 | +0.22 | +5.24% | 84 | 907 | 33.39% |
GOOG240503C00155000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 5.15 | 4.75 | 5.50 | +0.10 | +1.98% | 49 | 116 | 35.25% |
GOOG240517C00155000 | 2024-03-28 3:39PM EDT | 2024-05-17 | 6.30 | 6.00 | 6.50 | +0.05 | +0.80% | 566 | 5,766 | 34.38% |
GOOG240621C00155000 | 2024-03-28 3:41PM EDT | 2024-06-21 | 8.05 | 6.60 | 8.70 | +0.55 | +7.33% | 248 | 11,195 | 33.88% |
GOOG240719C00155000 | 2024-03-28 3:26PM EDT | 2024-07-19 | 9.25 | 8.10 | 10.20 | +0.35 | +3.93% | 154 | 4,947 | 33.82% |
GOOG240920C00155000 | 2024-03-28 3:36PM EDT | 2024-09-20 | 12.41 | 9.90 | 14.20 | +0.76 | +6.52% | 8 | 6,200 | 36.59% |
GOOG241018C00155000 | 2024-03-28 10:21AM EDT | 2024-10-18 | 13.22 | 11.00 | 15.10 | +0.61 | +4.84% | 1 | 894 | 35.97% |
GOOG241115C00155000 | 2024-03-28 2:59PM EDT | 2024-11-15 | 15.21 | 12.55 | 17.30 | +0.41 | +2.77% | 54 | 195 | 38.28% |
GOOG241220C00155000 | 2024-03-28 3:00PM EDT | 2024-12-20 | 16.50 | 14.05 | 18.80 | +0.80 | +5.10% | 302 | 6,449 | 38.59% |
GOOG250117C00155000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 17.50 | 15.00 | 18.00 | +0.65 | +3.86% | 109 | 3,877 | 35.24% |
GOOG250321C00155000 | 2024-03-28 12:13PM EDT | 2025-03-21 | 19.60 | 18.40 | 22.00 | -0.65 | -3.21% | 2 | 149 | 38.68% |
GOOG250620C00155000 | 2024-03-27 10:12AM EDT | 2025-06-20 | 22.20 | 16.00 | 23.30 | 0.00 | - | 1 | 1,902 | 36.49% |
GOOG251219C00155000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 28.54 | 26.00 | 31.00 | -0.19 | -0.66% | 1 | 263 | 40.61% |
GOOG260116C00155000 | 2024-03-28 1:00PM EDT | 2026-01-16 | 29.05 | 26.90 | 31.50 | +1.10 | +3.94% | 8 | 802 | 40.37% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00155000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 3.25 | 3.05 | 3.40 | -0.65 | -16.67% | 213 | 179 | 18.60% |
GOOG240412P00155000 | 2024-03-28 3:05PM EDT | 2024-04-12 | 4.25 | 2.10 | 4.35 | -0.95 | -18.27% | 42 | 162 | 22.27% |
GOOG240419P00155000 | 2024-03-28 1:09PM EDT | 2024-04-19 | 4.70 | 2.77 | 5.40 | -0.35 | -6.93% | 97 | 1,205 | 25.77% |
GOOG240426P00155000 | 2024-03-28 2:28PM EDT | 2024-04-26 | 6.45 | 4.30 | 8.30 | -0.03 | -0.46% | 1 | 51 | 39.64% |
GOOG240503P00155000 | 2024-03-28 3:26PM EDT | 2024-05-03 | 6.95 | 4.90 | 7.65 | -1.19 | -14.62% | 24 | 10 | 32.14% |
GOOG240517P00155000 | 2024-03-28 3:49PM EDT | 2024-05-17 | 7.80 | 7.10 | 10.05 | -0.85 | -9.83% | 47 | 1,142 | 38.00% |
GOOG240621P00155000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 8.98 | 6.85 | 11.10 | -0.57 | -5.97% | 147 | 934 | 32.73% |
GOOG240719P00155000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 9.50 | 7.60 | 9.70 | -0.55 | -5.47% | 220 | 797 | 24.24% |
GOOG240920P00155000 | 2024-03-28 3:35PM EDT | 2024-09-20 | 11.45 | 9.45 | 13.80 | -0.85 | -6.91% | 60 | 1,639 | 29.15% |
GOOG241018P00155000 | 2024-03-28 3:00PM EDT | 2024-10-18 | 11.95 | 10.40 | 14.70 | -0.45 | -3.63% | 7 | 21 | 29.06% |
GOOG241115P00155000 | 2024-03-28 2:16PM EDT | 2024-11-15 | 13.15 | 10.85 | 15.70 | -0.75 | -5.40% | 1 | 9 | 29.32% |
GOOG241220P00155000 | 2024-03-26 3:36PM EDT | 2024-12-20 | 13.99 | 12.10 | 16.35 | 0.00 | - | 1 | 281 | 28.58% |
GOOG250117P00155000 | 2024-03-26 1:34PM EDT | 2025-01-17 | 14.20 | 13.35 | 18.25 | +0.01 | +0.07% | 8 | 1,065 | 30.68% |
GOOG250321P00155000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 15.63 | 12.45 | 22.45 | 0.00 | - | 5 | 40 | 34.87% |
GOOG250620P00155000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 17.71 | 15.00 | 20.00 | 0.00 | - | 2 | 46 | 27.48% |
GOOG251219P00155000 | 2024-01-31 4:46PM EDT | 2025-12-19 | 23.06 | 23.55 | 27.65 | 0.00 | - | 1 | 95 | 32.86% |
GOOG260116P00155000 | 2024-03-26 3:38PM EDT | 2026-01-16 | 20.63 | 18.00 | 23.00 | 0.00 | - | 4 | 91 | 26.39% |