Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL230217C00030000 | 2023-01-09 3:56PM EST | 30.00 | 58.95 | 75.35 | 78.00 | 0.00 | - | - | 4 | 369.92% |
GOOGL230217C00045000 | 2022-12-30 11:01AM EST | 45.00 | 42.59 | 53.00 | 55.35 | 0.00 | - | 10 | 11 | 0.00% |
GOOGL230217C00050000 | 2023-01-23 10:46AM EST | 50.00 | 49.25 | 56.25 | 58.15 | 0.00 | - | 1 | 156 | 153.91% |
GOOGL230217C00055000 | 2022-12-30 10:05AM EST | 55.00 | 32.25 | 43.00 | 45.65 | 0.00 | - | 11 | 13 | 0.00% |
GOOGL230217C00060000 | 2023-01-19 3:39PM EST | 60.00 | 33.50 | 45.30 | 48.20 | 0.00 | - | 2 | 74 | 192.38% |
GOOGL230217C00065000 | 2023-01-23 11:04AM EST | 65.00 | 41.55 | 41.30 | 43.30 | +6.55 | +18.71% | 2 | 77 | 118.75% |
GOOGL230217C00070000 | 2023-02-01 3:35PM EST | 70.00 | 36.05 | 36.30 | 38.20 | +5.05 | +16.29% | 8 | 297 | 97.66% |
GOOGL230217C00075000 | 2023-02-01 3:49PM EST | 75.00 | 25.88 | 30.45 | 33.35 | 0.00 | - | 151 | 372 | 134.33% |
GOOGL230217C00080000 | 2023-02-02 9:36AM EST | 80.00 | 25.55 | 26.45 | 28.45 | +5.44 | +27.05% | 18 | 1,882 | 83.59% |
GOOGL230217C00083000 | 2023-01-24 2:40PM EST | 83.00 | 15.20 | 23.55 | 25.20 | 0.00 | - | - | 2 | 70.90% |
GOOGL230217C00084000 | 2023-01-26 11:21AM EST | 84.00 | 23.00 | 21.45 | 24.40 | +10.55 | +84.74% | 1 | 6 | 101.71% |
GOOGL230217C00085000 | 2023-02-02 10:29AM EST | 85.00 | 22.25 | 21.30 | 23.15 | +5.90 | +36.09% | 9 | 6,661 | 55.27% |
GOOGL230217C00086000 | 2023-01-31 3:01PM EST | 86.00 | 13.25 | 20.45 | 22.20 | 0.00 | - | 41 | 41 | 59.96% |
GOOGL230217C00087000 | 2023-02-01 12:52PM EST | 87.00 | 12.05 | 19.45 | 21.45 | 0.00 | - | 10 | 21 | 63.38% |
GOOGL230217C00088000 | 2023-02-01 9:33AM EST | 88.00 | 11.79 | 18.65 | 20.50 | 0.00 | - | 22 | 40 | 65.23% |
GOOGL230217C00089000 | 2023-01-30 9:49AM EST | 89.00 | 10.00 | 17.50 | 19.40 | 0.00 | - | 2 | 10 | 57.72% |
GOOGL230217C00090000 | 2023-02-02 10:29AM EST | 90.00 | 17.40 | 16.90 | 18.20 | +6.20 | +55.36% | 10,201 | 26,248 | 58.50% |
GOOGL230217C00091000 | 2023-02-01 2:33PM EST | 91.00 | 8.35 | 15.00 | 17.65 | 0.00 | - | 23 | 544 | 81.49% |
GOOGL230217C00092000 | 2023-02-02 9:50AM EST | 92.00 | 14.92 | 14.95 | 16.25 | +5.45 | +57.55% | 3 | 253 | 54.25% |
GOOGL230217C00093000 | 2023-02-01 2:32PM EST | 93.00 | 6.91 | 13.65 | 15.30 | 0.00 | - | 22 | 2,551 | 67.48% |
GOOGL230217C00094000 | 2023-02-02 9:58AM EST | 94.00 | 12.90 | 13.25 | 14.15 | +5.04 | +64.12% | 3 | 233 | 50.98% |
GOOGL230217C00095000 | 2023-02-02 10:28AM EST | 95.00 | 12.80 | 13.00 | 13.20 | +5.70 | +80.28% | 784 | 16,799 | 56.62% |
GOOGL230217C00096000 | 2023-02-02 10:20AM EST | 96.00 | 11.85 | 10.80 | 13.00 | +5.57 | +88.69% | 12 | 492 | 68.70% |
GOOGL230217C00097000 | 2023-02-02 10:33AM EST | 97.00 | 10.91 | 10.55 | 11.45 | +5.26 | +93.10% | 63 | 665 | 56.01% |
GOOGL230217C00098000 | 2023-02-02 9:57AM EST | 98.00 | 10.00 | 10.05 | 10.50 | +4.60 | +85.19% | 159 | 779 | 53.17% |
GOOGL230217C00099000 | 2023-02-02 10:24AM EST | 99.00 | 9.55 | 9.65 | 9.75 | +5.19 | +119.04% | 44 | 3,595 | 52.54% |
GOOGL230217C00100000 | 2023-02-02 10:32AM EST | 100.00 | 8.60 | 8.65 | 8.80 | +4.80 | +126.32% | 4,282 | 29,003 | 50.15% |
GOOGL230217C00101000 | 2023-02-02 9:58AM EST | 101.00 | 7.37 | 7.95 | 8.10 | +4.17 | +130.31% | 44 | 1,825 | 50.29% |
GOOGL230217C00102000 | 2023-02-02 10:30AM EST | 102.00 | 7.00 | 7.15 | 7.40 | +4.25 | +154.55% | 79 | 1,157 | 50.00% |
GOOGL230217C00103000 | 2023-02-02 10:29AM EST | 103.00 | 6.32 | 6.55 | 6.75 | +3.98 | +170.09% | 261 | 15,154 | 49.93% |
GOOGL230217C00104000 | 2023-02-02 10:30AM EST | 104.00 | 5.70 | 5.75 | 5.85 | +3.73 | +189.34% | 240 | 1,087 | 46.48% |
GOOGL230217C00105000 | 2023-02-02 10:32AM EST | 105.00 | 5.21 | 5.15 | 5.30 | +3.56 | +215.76% | 1,104 | 18,989 | 46.85% |
GOOGL230217C00106000 | 2023-02-02 10:34AM EST | 106.00 | 4.75 | 4.60 | 4.80 | +3.35 | +239.29% | 523 | 1,158 | 47.31% |
GOOGL230217C00107000 | 2023-02-02 10:33AM EST | 107.00 | 4.25 | 4.20 | 4.30 | +3.12 | +276.11% | 1,151 | 4,155 | 47.36% |
GOOGL230217C00108000 | 2023-02-02 10:32AM EST | 108.00 | 3.65 | 3.60 | 3.70 | +2.73 | +296.74% | 710 | 1,021 | 45.87% |
GOOGL230217C00109000 | 2023-02-02 10:31AM EST | 109.00 | 3.15 | 3.25 | 3.30 | +2.37 | +303.85% | 848 | 686 | 46.19% |
GOOGL230217C00110000 | 2023-02-02 10:33AM EST | 110.00 | 2.86 | 2.76 | 2.78 | +2.24 | +361.29% | 3,467 | 9,183 | 44.73% |
GOOGL230217C00115000 | 2023-02-02 10:32AM EST | 115.00 | 1.37 | 1.40 | 1.42 | +1.12 | +448.00% | 2,739 | 10,212 | 45.78% |
GOOGL230217C00120000 | 2023-02-02 10:34AM EST | 120.00 | 0.71 | 0.70 | 0.71 | +0.60 | +545.45% | 1,895 | 6,048 | 47.46% |
GOOGL230217C00125000 | 2023-02-02 10:29AM EST | 125.00 | 0.36 | 0.37 | 0.41 | +0.29 | +414.29% | 1,376 | 3,038 | 50.39% |
GOOGL230217C00130000 | 2023-02-02 10:33AM EST | 130.00 | 0.25 | 0.24 | 0.25 | +0.21 | +525.00% | 474 | 4,651 | 54.35% |
GOOGL230217C00135000 | 2023-02-02 10:22AM EST | 135.00 | 0.13 | 0.16 | 0.17 | +0.09 | +225.00% | 1,849 | 1,987 | 58.30% |
GOOGL230217C00140000 | 2023-02-02 10:28AM EST | 140.00 | 0.11 | 0.12 | 0.13 | +0.09 | +450.00% | 601 | 3,077 | 62.89% |
GOOGL230217C00145000 | 2023-02-02 10:25AM EST | 145.00 | 0.07 | 0.09 | 0.10 | +0.04 | +133.33% | 334 | 881 | 66.80% |
GOOGL230217C00150000 | 2023-02-02 10:24AM EST | 150.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 60 | 1,745 | 68.75% |
GOOGL230217C00155000 | 2023-02-02 10:27AM EST | 155.00 | 0.04 | 0.05 | 0.06 | +0.03 | +300.00% | 2 | 819 | 73.83% |
GOOGL230217C00160000 | 2023-01-25 9:43AM EST | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 753 | 72.66% |
GOOGL230217C00165000 | 2023-01-20 9:53AM EST | 165.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 533 | 82.42% |
GOOGL230217C00170000 | 2023-02-02 10:20AM EST | 170.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 14 | 367 | 88.28% |
GOOGL230217C00175000 | 2023-01-20 10:33AM EST | 175.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 808 | 91.80% |
GOOGL230217C00180000 | 2023-01-25 10:33AM EST | 180.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 63 | 630 | 97.66% |
GOOGL230217C00185000 | 2022-12-15 1:34PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58 | 81.25% |
GOOGL230217C00190000 | 2022-11-28 11:46AM EST | 190.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 39 | 85.94% |
GOOGL230217C00195000 | 2022-12-15 1:34PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 90.63% |
GOOGL230217C00200000 | 2023-01-12 11:13AM EST | 200.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 642 | 113.28% |
GOOGL230217C00205000 | 2023-01-27 9:30AM EST | 205.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 54 | 117.19% |
GOOGL230217C00210000 | 2022-09-27 8:39AM EST | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
GOOGL230217C00215000 | 2022-12-15 1:32PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 103.13% |
GOOGL230217C00220000 | 2022-09-22 11:49AM EST | 220.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 20 | 20 | 122.66% |
GOOGL230217C00225000 | 2023-02-02 9:30AM EST | 225.00 | 0.05 | 0.00 | 0.02 | +0.04 | +400.00% | 20 | 239 | 114.06% |
GOOGL230217C00230000 | 2023-01-31 12:00PM EST | 230.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 112.50% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL230217P00010000 | 2023-01-20 10:15AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 200 | 362.50% |
GOOGL230217P00012500 | 2023-01-20 10:14AM EST | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 200 | 356.25% |
GOOGL230217P00015000 | 2023-01-20 10:14AM EST | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 200 | 325.00% |
GOOGL230217P00017500 | 2023-01-20 10:14AM EST | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 200 | 300.00% |
GOOGL230217P00020000 | 2023-01-20 10:14AM EST | 20.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 200 | 285.94% |
GOOGL230217P00022500 | 2023-01-20 10:14AM EST | 22.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 200 | 200 | 265.63% |
GOOGL230217P00025000 | 2023-01-20 10:14AM EST | 25.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 200 | 262.50% |
GOOGL230217P00030000 | 2023-01-20 10:14AM EST | 30.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 270 | 370 | 234.38% |
GOOGL230217P00035000 | 2023-01-20 9:43AM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 110 | 710 | 181.25% |
GOOGL230217P00040000 | 2023-01-20 10:14AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 398 | 150.00% |
GOOGL230217P00045000 | 2023-02-01 2:52PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 568 | 131.25% |
GOOGL230217P00050000 | 2023-02-01 3:18PM EST | 50.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 100 | 1,069 | 146.09% |
GOOGL230217P00055000 | 2023-01-31 9:33AM EST | 55.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 1,750 | 128.91% |
GOOGL230217P00060000 | 2023-02-01 9:34AM EST | 60.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 14 | 1,717 | 100.00% |
GOOGL230217P00065000 | 2023-02-01 3:05PM EST | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 691 | 4,901 | 100.00% |
GOOGL230217P00070000 | 2023-02-02 9:36AM EST | 70.00 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 13 | 22,054 | 85.55% |
GOOGL230217P00075000 | 2023-02-02 10:23AM EST | 75.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 15 | 4,466 | 69.53% |
GOOGL230217P00076000 | 2023-02-01 3:05PM EST | 76.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 36 | 71.48% |
GOOGL230217P00077000 | 2023-02-01 11:23AM EST | 77.00 | 0.11 | 0.02 | 0.08 | 0.00 | - | 1 | 49 | 69.14% |
GOOGL230217P00078000 | 2023-02-02 10:16AM EST | 78.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 1 | 100 | 67.58% |
GOOGL230217P00079000 | 2023-02-01 3:37PM EST | 79.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 3 | 375 | 66.41% |
GOOGL230217P00080000 | 2023-02-02 10:33AM EST | 80.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 173 | 11,113 | 64.06% |
GOOGL230217P00081000 | 2023-02-02 10:31AM EST | 81.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 2 | 265 | 64.06% |
GOOGL230217P00082000 | 2023-02-02 10:22AM EST | 82.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 24 | 215 | 62.70% |
GOOGL230217P00083000 | 2023-02-02 9:35AM EST | 83.00 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 16 | 585 | 60.35% |
GOOGL230217P00084000 | 2023-02-02 9:48AM EST | 84.00 | 0.10 | 0.11 | 0.12 | -0.14 | -58.33% | 5 | 380 | 59.57% |
GOOGL230217P00085000 | 2023-02-02 10:34AM EST | 85.00 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 463 | 19,081 | 57.91% |
GOOGL230217P00086000 | 2023-02-02 10:26AM EST | 86.00 | 0.15 | 0.14 | 0.15 | -0.16 | -51.61% | 186 | 962 | 56.84% |
GOOGL230217P00087000 | 2023-02-02 10:33AM EST | 87.00 | 0.16 | 0.16 | 0.17 | -0.19 | -54.29% | 28 | 548 | 55.57% |
GOOGL230217P00088000 | 2023-02-02 10:04AM EST | 88.00 | 0.20 | 0.17 | 0.18 | -0.21 | -51.22% | 12 | 1,122 | 53.61% |
GOOGL230217P00089000 | 2023-02-02 10:32AM EST | 89.00 | 0.20 | 0.20 | 0.22 | -0.31 | -60.78% | 24 | 1,105 | 52.83% |
GOOGL230217P00090000 | 2023-02-02 10:33AM EST | 90.00 | 0.23 | 0.23 | 0.24 | -0.38 | -62.30% | 545 | 16,190 | 51.47% |
GOOGL230217P00091000 | 2023-02-02 10:30AM EST | 91.00 | 0.28 | 0.27 | 0.28 | -0.44 | -61.11% | 20 | 3,764 | 50.44% |
GOOGL230217P00092000 | 2023-02-02 10:29AM EST | 92.00 | 0.33 | 0.31 | 0.32 | -0.49 | -59.76% | 124 | 2,457 | 49.41% |
GOOGL230217P00093000 | 2023-02-02 10:32AM EST | 93.00 | 0.37 | 0.35 | 0.36 | -0.51 | -57.95% | 76 | 1,277 | 47.95% |
GOOGL230217P00094000 | 2023-02-02 10:19AM EST | 94.00 | 0.46 | 0.43 | 0.44 | -0.77 | -62.60% | 49 | 1,221 | 47.51% |
GOOGL230217P00095000 | 2023-02-02 10:34AM EST | 95.00 | 0.49 | 0.49 | 0.50 | -0.98 | -66.67% | 3,120 | 19,642 | 46.19% |
GOOGL230217P00096000 | 2023-02-02 10:22AM EST | 96.00 | 0.61 | 0.60 | 0.61 | -1.11 | -64.53% | 24 | 1,678 | 45.80% |
GOOGL230217P00097000 | 2023-02-02 10:32AM EST | 97.00 | 0.71 | 0.68 | 0.69 | -1.33 | -65.20% | 532 | 3,017 | 44.39% |
GOOGL230217P00098000 | 2023-02-02 10:26AM EST | 98.00 | 0.87 | 0.85 | 0.86 | -1.52 | -63.60% | 1,022 | 1,518 | 44.43% |
GOOGL230217P00099000 | 2023-02-02 10:20AM EST | 99.00 | 1.03 | 0.97 | 0.98 | -1.65 | -61.57% | 608 | 856 | 43.16% |
GOOGL230217P00100000 | 2023-02-02 10:34AM EST | 100.00 | 1.16 | 1.15 | 1.17 | -2.05 | -63.86% | 3,700 | 9,222 | 42.68% |
GOOGL230217P00101000 | 2023-02-02 10:32AM EST | 101.00 | 1.42 | 1.39 | 1.40 | -2.28 | -61.62% | 227 | 321 | 42.38% |
GOOGL230217P00102000 | 2023-02-02 10:32AM EST | 102.00 | 1.69 | 1.61 | 1.62 | -2.36 | -58.27% | 555 | 268 | 41.48% |
GOOGL230217P00103000 | 2023-02-02 10:32AM EST | 103.00 | 1.98 | 1.89 | 1.91 | -3.77 | -65.57% | 166 | 49 | 41.09% |
GOOGL230217P00105000 | 2023-02-02 10:32AM EST | 105.00 | 2.71 | 2.70 | 2.72 | -3.35 | -55.28% | 367 | 4,569 | 41.65% |
GOOGL230217P00106000 | 2023-02-02 10:30AM EST | 106.00 | 3.30 | 3.10 | 3.15 | -5.65 | -63.13% | 186 | 11 | 41.44% |
GOOGL230217P00107000 | 2023-02-02 10:33AM EST | 107.00 | 3.50 | 3.45 | 3.55 | -4.05 | -53.64% | 324 | 100 | 40.43% |
GOOGL230217P00110000 | 2023-02-02 10:22AM EST | 110.00 | 5.40 | 5.15 | 5.40 | -6.90 | -56.10% | 22 | 708 | 41.85% |
GOOGL230217P00115000 | 2023-02-02 10:04AM EST | 115.00 | 9.60 | 8.95 | 9.15 | -4.40 | -31.43% | 21 | 503 | 43.77% |
GOOGL230217P00120000 | 2023-01-31 11:47AM EST | 120.00 | 22.35 | 12.55 | 13.80 | 0.00 | - | 2 | 52 | 51.69% |
GOOGL230217P00125000 | 2023-01-27 10:58AM EST | 125.00 | 26.60 | 16.80 | 19.90 | 0.00 | - | 1 | 33 | 52.98% |
GOOGL230217P00130000 | 2023-02-02 10:20AM EST | 130.00 | 23.20 | 21.75 | 24.15 | -19.87 | -46.13% | 20 | 0 | 81.35% |
GOOGL230217P00135000 | 2022-12-30 10:26AM EST | 135.00 | 47.85 | 34.85 | 37.05 | 0.00 | - | 1 | 0 | 188.18% |
GOOGL230217P00140000 | 2023-01-05 11:03AM EST | 140.00 | 53.10 | 31.75 | 34.60 | 0.00 | - | 1 | 0 | 73.14% |
GOOGL230217P00145000 | 2023-01-20 12:43PM EST | 145.00 | 48.15 | 36.75 | 39.70 | 0.00 | - | 1 | 0 | 82.96% |
GOOGL230217P00150000 | 2023-01-10 9:53AM EST | 150.00 | 62.65 | 41.75 | 43.75 | 0.00 | - | 3 | 0 | 108.64% |
GOOGL230217P00155000 | 2022-12-13 9:47AM EST | 155.00 | 56.35 | 63.30 | 64.50 | 0.00 | - | 1 | 0 | 328.42% |
GOOGL230217P00160000 | 2022-09-13 8:44AM EST | 160.00 | 53.30 | 64.30 | 66.05 | 0.00 | - | 1 | 0 | 295.65% |
GOOGL230217P00165000 | 2022-08-19 11:31AM EST | 165.00 | 47.55 | 61.25 | 62.90 | 0.00 | - | 1 | 0 | 198.41% |
GOOGL230217P00175000 | 2023-02-02 10:15AM EST | 175.00 | 68.60 | 66.75 | 68.10 | -8.30 | -10.79% | 1 | 0 | 113.48% |
GOOGL230217P00180000 | 2022-12-19 1:45PM EST | 180.00 | 91.00 | 88.45 | 89.40 | 0.00 | - | 1 | 0 | 376.32% |
GOOGL230217P00190000 | 2022-12-19 1:58PM EST | 190.00 | 101.05 | 98.45 | 99.30 | 0.00 | - | 1 | 0 | 391.99% |
GOOGL230217P00195000 | 2022-12-15 11:06AM EST | 195.00 | 103.95 | 102.50 | 103.40 | 0.00 | - | - | 0 | 388.77% |