Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419C00075000 | 2024-03-11 9:36AM EDT | 2024-04-19 | 63.11 | 75.10 | 79.85 | 0.00 | - | 1 | 8 | 135.94% |
GOOG240517C00075000 | 2024-01-31 10:55AM EDT | 2024-05-17 | 70.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GOOG240621C00075000 | 2024-03-05 10:57AM EDT | 2024-06-21 | 59.00 | 75.85 | 80.60 | 0.00 | - | 1 | 321 | 89.55% |
GOOG240719C00075000 | 2024-02-22 4:45PM EDT | 2024-07-19 | 72.00 | 76.15 | 80.50 | 0.00 | - | 1 | 1 | 79.27% |
GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 76.85 | 81.50 | 0.00 | - | 1 | 155 | 72.60% |
GOOG241018C00075000 | 2024-02-26 11:21AM EDT | 2024-10-18 | 70.00 | 76.50 | 80.10 | 0.00 | - | 1 | 1 | 58.69% |
GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 2024-11-15 | 72.22 | 77.45 | 82.35 | 0.00 | - | 2 | 1 | 68.70% |
GOOG241220C00075000 | 2024-02-29 11:41AM EDT | 2024-12-20 | 67.00 | 77.85 | 82.75 | 0.00 | - | 2 | 27 | 66.58% |
GOOG250117C00075000 | 2024-03-22 3:13PM EDT | 2025-01-17 | 80.00 | 78.05 | 83.00 | 0.00 | - | 2 | 727 | 64.65% |
GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 79.00 | 84.00 | 0.00 | - | 1 | 1 | 63.48% |
GOOG250620C00075000 | 2024-03-19 2:42PM EDT | 2025-06-20 | 82.10 | 80.00 | 85.00 | +3.83 | +4.89% | 1 | 128 | 60.71% |
GOOG251219C00075000 | 2024-03-18 12:37PM EDT | 2025-12-19 | 82.30 | 81.50 | 86.50 | 0.00 | - | 1 | 31 | 55.93% |
GOOG260116C00075000 | 2024-03-25 1:42PM EDT | 2026-01-16 | 82.78 | 82.00 | 87.00 | 0.00 | - | 25 | 369 | 56.19% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00075000 | 2024-03-18 2:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 91 | 179.79% |
GOOG240517P00075000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 2.13 | 0.00 | - | 2 | 21 | 119.24% |
GOOG240621P00075000 | 2024-03-04 10:55AM EDT | 2024-06-21 | 0.06 | 0.00 | 2.15 | 0.00 | - | 2 | 8,359 | 91.63% |
GOOG240719P00075000 | 2024-03-18 10:11AM EDT | 2024-07-19 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 79.47% |
GOOG240920P00075000 | 2024-03-28 11:40AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.40 | -0.03 | -25.00% | 50 | 2,174 | 52.93% |
GOOG241018P00075000 | 2024-03-22 2:34PM EDT | 2024-10-18 | 0.15 | 0.00 | 2.22 | 0.00 | - | 2 | 3 | 59.55% |
GOOG241115P00075000 | 2024-03-19 12:27PM EDT | 2024-11-15 | 0.21 | 0.00 | 2.26 | 0.00 | - | 1 | 16 | 56.06% |
GOOG241220P00075000 | 2024-03-18 12:56PM EDT | 2024-12-20 | 0.30 | 0.00 | 2.36 | 0.00 | - | 6 | 771 | 52.73% |
GOOG250117P00075000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 0.30 | 0.28 | 2.42 | -0.02 | -6.25% | 2 | 5,191 | 51.69% |
GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 0.43 | 0.00 | 2.56 | 0.00 | - | 12 | 597 | 54.87% |
GOOG250620P00075000 | 2024-03-27 11:34AM EDT | 2025-06-20 | 0.99 | 0.00 | 2.40 | 0.00 | - | 2 | 1,225 | 48.17% |
GOOG251219P00075000 | 2024-03-08 11:34AM EDT | 2025-12-19 | 1.65 | 1.00 | 6.70 | 0.00 | - | 2 | 410 | 55.84% |
GOOG260116P00075000 | 2024-03-26 10:10AM EDT | 2026-01-16 | 1.43 | 1.08 | 2.72 | 0.00 | - | 2 | 635 | 41.11% |