Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG230210C00085000 | 2023-02-08 11:24AM EST | 2023-02-10 | 14.00 | 12.90 | 17.30 | -6.20 | -30.69% | 14 | 37 | 118.36% |
GOOG230217C00085000 | 2023-02-08 3:01PM EST | 2023-02-17 | 15.50 | 13.05 | 17.30 | -7.31 | -32.05% | 40 | 5,360 | 61.91% |
GOOG230224C00085000 | 2023-02-08 10:46AM EST | 2023-02-24 | 15.82 | 13.40 | 17.40 | +1.35 | +9.33% | 1 | 8 | 55.71% |
GOOG230310C00085000 | 2023-02-08 9:50AM EST | 2023-03-10 | 17.26 | 13.55 | 17.50 | +2.46 | +16.62% | 100 | 12 | 74.17% |
GOOG230317C00085000 | 2023-02-08 3:18PM EST | 2023-03-17 | 15.50 | 15.40 | 16.95 | -7.00 | -31.11% | 30 | 1,444 | 50.02% |
GOOG230324C00085000 | 2023-02-08 3:02PM EST | 2023-03-24 | 16.30 | 14.00 | 17.90 | -3.14 | -16.15% | 33 | 2 | 65.38% |
GOOG230421C00085000 | 2023-02-07 1:10PM EST | 2023-04-21 | 21.65 | 17.10 | 17.55 | 0.00 | - | 1 | 1,039 | 48.27% |
GOOG230616C00085000 | 2023-02-08 2:10PM EST | 2023-06-16 | 19.00 | 18.55 | 19.70 | -3.11 | -14.07% | 2 | 662 | 48.52% |
GOOG230721C00085000 | 2023-02-08 2:36PM EST | 2023-07-21 | 20.05 | 19.95 | 20.50 | -2.55 | -11.28% | 127 | 452 | 46.81% |
GOOG230915C00085000 | 2023-02-08 1:44PM EST | 2023-09-15 | 20.98 | 21.35 | 22.35 | -6.42 | -23.43% | 30 | 337 | 47.77% |
GOOG240119C00085000 | 2023-02-08 3:34PM EST | 2024-01-19 | 24.80 | 23.15 | 24.85 | -6.08 | -19.69% | 40 | 654 | 45.79% |
GOOG240621C00085000 | 2023-02-08 12:31PM EST | 2024-06-21 | 27.30 | 25.50 | 29.50 | -1.00 | -3.53% | 9 | 636 | 49.83% |
GOOG250117C00085000 | 2023-02-08 2:09PM EST | 2025-01-17 | 31.00 | 29.45 | 32.75 | -5.10 | -14.13% | 8 | 757 | 48.69% |
GOOG250620C00085000 | 2023-02-08 3:46PM EST | 2025-06-20 | 32.50 | 31.60 | 35.00 | -1.70 | -4.97% | 5 | 26 | 48.48% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG230210P00085000 | 2023-02-08 1:39PM EST | 2023-02-10 | 0.02 | 0.00 | 1.00 | +0.01 | +100.00% | 146 | 1,459 | 166.80% |
GOOG230217P00085000 | 2023-02-08 3:52PM EST | 2023-02-17 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 436 | 14,266 | 54.30% |
GOOG230224P00085000 | 2023-02-08 3:59PM EST | 2023-02-24 | 0.17 | 0.17 | 0.18 | +0.11 | +183.33% | 157 | 282 | 46.68% |
GOOG230303P00085000 | 2023-02-08 3:51PM EST | 2023-03-03 | 0.31 | 0.30 | 0.33 | +0.16 | +106.67% | 41 | 355 | 44.39% |
GOOG230310P00085000 | 2023-02-08 3:59PM EST | 2023-03-10 | 0.48 | 0.45 | 0.50 | +0.25 | +108.70% | 131 | 152 | 43.07% |
GOOG230317P00085000 | 2023-02-08 3:57PM EST | 2023-03-17 | 0.67 | 0.65 | 0.69 | +0.43 | +179.17% | 802 | 12,296 | 42.38% |
GOOG230324P00085000 | 2023-02-08 3:56PM EST | 2023-03-24 | 0.84 | 0.82 | 0.87 | +0.52 | +162.50% | 202 | 628 | 41.65% |
GOOG230421P00085000 | 2023-02-08 3:58PM EST | 2023-04-21 | 1.41 | 1.38 | 1.51 | +0.81 | +135.00% | 2,903 | 6,748 | 39.19% |
GOOG230616P00085000 | 2023-02-08 3:52PM EST | 2023-06-16 | 2.65 | 2.60 | 2.71 | +1.25 | +89.29% | 399 | 5,014 | 37.20% |
GOOG230721P00085000 | 2023-02-08 3:44PM EST | 2023-07-21 | 3.10 | 3.05 | 3.20 | +1.24 | +66.67% | 356 | 696 | 35.55% |
GOOG230915P00085000 | 2023-02-08 3:30PM EST | 2023-09-15 | 4.00 | 3.90 | 4.00 | +1.06 | +36.05% | 99 | 2,877 | 34.16% |
GOOG240119P00085000 | 2023-02-08 3:04PM EST | 2024-01-19 | 5.40 | 5.20 | 5.50 | +1.65 | +44.00% | 343 | 5,738 | 32.19% |
GOOG240621P00085000 | 2023-02-08 1:54PM EST | 2024-06-21 | 6.89 | 6.20 | 6.90 | +1.99 | +40.61% | 25 | 455 | 30.49% |
GOOG250117P00085000 | 2023-02-08 3:23PM EST | 2025-01-17 | 7.96 | 6.80 | 8.10 | +1.56 | +24.38% | 251 | 2,192 | 28.20% |
GOOG250620P00085000 | 2023-02-08 3:53PM EST | 2025-06-20 | 8.65 | 7.20 | 9.00 | +2.15 | +33.08% | 13 | 120 | 27.32% |