Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL230210C00050000 | 2023-01-13 3:39PM EST | 50.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
GOOGL230210C00065000 | 2023-01-13 9:33AM EST | 65.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
GOOGL230210C00070000 | 2023-02-02 3:45PM EST | 70.00 | 37.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
GOOGL230210C00075000 | 2023-02-03 9:55AM EST | 75.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOGL230210C00076000 | 2023-02-01 3:15PM EST | 76.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
GOOGL230210C00078000 | 2023-01-31 10:32AM EST | 78.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
GOOGL230210C00079000 | 2023-01-27 2:25PM EST | 79.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
GOOGL230210C00080000 | 2023-02-03 3:15PM EST | 80.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
GOOGL230210C00081000 | 2023-02-02 2:50PM EST | 81.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
GOOGL230210C00082000 | 2023-02-02 2:47PM EST | 82.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
GOOGL230210C00083000 | 2023-02-02 2:07PM EST | 83.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
GOOGL230210C00084000 | 2023-02-03 9:31AM EST | 84.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
GOOGL230210C00085000 | 2023-02-03 12:23PM EST | 85.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
GOOGL230210C00086000 | 2023-02-03 11:13AM EST | 86.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 0.00% |
GOOGL230210C00087000 | 2023-02-03 3:50PM EST | 87.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 0.00% |
GOOGL230210C00088000 | 2023-02-03 10:43AM EST | 88.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 13 | 155 | 0.00% |
GOOGL230210C00089000 | 2023-02-03 3:02PM EST | 89.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
GOOGL230210C00090000 | 2023-02-03 3:10PM EST | 90.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 26 | 419 | 0.00% |
GOOGL230210C00091000 | 2023-02-03 3:22PM EST | 91.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 17 | 523 | 0.00% |
GOOGL230210C00092000 | 2023-02-03 3:55PM EST | 92.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 185 | 597 | 0.00% |
GOOGL230210C00093000 | 2023-02-03 3:16PM EST | 93.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 39 | 910 | 0.00% |
GOOGL230210C00094000 | 2023-02-03 3:35PM EST | 94.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 271 | 1,127 | 0.00% |
GOOGL230210C00095000 | 2023-02-03 3:55PM EST | 95.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 267 | 1,267 | 0.00% |
GOOGL230210C00096000 | 2023-02-03 3:57PM EST | 96.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 193 | 1,112 | 0.00% |
GOOGL230210C00097000 | 2023-02-03 3:36PM EST | 97.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 334 | 1,861 | 0.00% |
GOOGL230210C00098000 | 2023-02-03 3:55PM EST | 98.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 309 | 1,492 | 0.00% |
GOOGL230210C00099000 | 2023-02-03 3:59PM EST | 99.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 220 | 1,170 | 0.00% |
GOOGL230210C00100000 | 2023-02-03 3:59PM EST | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3,973 | 4,514 | 0.00% |
GOOGL230210C00101000 | 2023-02-03 3:58PM EST | 101.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 282 | 1,426 | 0.00% |
GOOGL230210C00102000 | 2023-02-03 3:57PM EST | 102.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 856 | 1,193 | 0.00% |
GOOGL230210C00103000 | 2023-02-03 3:59PM EST | 103.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,186 | 1,836 | 0.00% |
GOOGL230210C00104000 | 2023-02-03 3:59PM EST | 104.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3,393 | 1,633 | 0.00% |
GOOGL230210C00105000 | 2023-02-03 3:59PM EST | 105.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 9,301 | 4,186 | 0.78% |
GOOGL230210C00106000 | 2023-02-03 3:59PM EST | 106.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 37,514 | 27,503 | 3.13% |
GOOGL230210C00107000 | 2023-02-03 3:59PM EST | 107.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 18,611 | 9,519 | 6.25% |
GOOGL230210C00108000 | 2023-02-03 3:59PM EST | 108.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 21,577 | 10,552 | 6.25% |
GOOGL230210C00109000 | 2023-02-03 3:59PM EST | 109.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 15,616 | 7,345 | 6.25% |
GOOGL230210C00110000 | 2023-02-03 3:59PM EST | 110.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 21,012 | 10,898 | 12.50% |
GOOGL230210C00111000 | 2023-02-03 3:59PM EST | 111.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6,160 | 4,447 | 12.50% |
GOOGL230210C00112000 | 2023-02-03 3:59PM EST | 112.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,001 | 2,634 | 12.50% |
GOOGL230210C00113000 | 2023-02-03 3:58PM EST | 113.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,750 | 2,312 | 12.50% |
GOOGL230210C00114000 | 2023-02-03 3:59PM EST | 114.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,050 | 1,453 | 12.50% |
GOOGL230210C00115000 | 2023-02-03 3:59PM EST | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,130 | 9,194 | 25.00% |
GOOGL230210C00116000 | 2023-02-03 3:56PM EST | 116.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,406 | 1,705 | 25.00% |
GOOGL230210C00117000 | 2023-02-03 3:29PM EST | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 688 | 2,147 | 25.00% |
GOOGL230210C00118000 | 2023-02-03 3:59PM EST | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,025 | 959 | 25.00% |
GOOGL230210C00119000 | 2023-02-03 3:25PM EST | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 478 | 267 | 25.00% |
GOOGL230210C00120000 | 2023-02-03 3:58PM EST | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,787 | 4,737 | 25.00% |
GOOGL230210C00121000 | 2023-02-03 12:48PM EST | 121.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 227 | 222 | 25.00% |
GOOGL230210C00122000 | 2023-02-03 3:27PM EST | 122.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 356 | 344 | 25.00% |
GOOGL230210C00123000 | 2023-02-03 3:05PM EST | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 178 | 25.00% |
GOOGL230210C00124000 | 2023-02-03 2:14PM EST | 124.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 157 | 137 | 25.00% |
GOOGL230210C00125000 | 2023-02-03 3:59PM EST | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,272 | 3,031 | 25.00% |
GOOGL230210C00126000 | 2023-02-03 11:36AM EST | 126.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 25.00% |
GOOGL230210C00127000 | 2023-02-03 1:46PM EST | 127.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 89 | 50.00% |
GOOGL230210C00128000 | 2023-02-03 1:16PM EST | 128.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
GOOGL230210C00129000 | 2023-02-03 3:29PM EST | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
GOOGL230210C00130000 | 2023-02-03 3:20PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,245 | 1,862 | 50.00% |
GOOGL230210C00134000 | 2023-02-03 10:40AM EST | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
GOOGL230210C00135000 | 2023-02-03 1:44PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,327 | 1,676 | 50.00% |
GOOGL230210C00137000 | 2023-02-03 1:32PM EST | 137.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 826 | 826 | 50.00% |
GOOGL230210C00138000 | 2023-02-03 1:32PM EST | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
GOOGL230210C00140000 | 2023-02-03 3:56PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 995 | 2,192 | 50.00% |
GOOGL230210C00145000 | 2023-02-03 12:50PM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 542 | 50.00% |
GOOGL230210C00150000 | 2023-02-03 3:20PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 715 | 50.00% |
GOOGL230210C00155000 | 2023-02-03 3:19PM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 857 | 50.00% |
GOOGL230210C00160000 | 2023-02-03 3:20PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 616 | 50.00% |
GOOGL230210C00165000 | 2023-02-02 3:59PM EST | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 300 | 50.00% |
GOOGL230210C00170000 | 2023-02-03 9:30AM EST | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 547 | 50.00% |
GOOGL230210C00175000 | 2023-02-03 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL230210P00050000 | 2023-02-03 9:35AM EST | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 952 | 50.00% |
GOOGL230210P00055000 | 2023-01-24 12:54PM EST | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
GOOGL230210P00060000 | 2023-01-18 12:34PM EST | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
GOOGL230210P00065000 | 2023-01-27 9:50AM EST | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 50.00% |
GOOGL230210P00070000 | 2023-02-03 3:43PM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 678 | 50.00% |
GOOGL230210P00075000 | 2023-02-03 2:33PM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 769 | 50.00% |
GOOGL230210P00076000 | 2023-02-03 10:23AM EST | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 383 | 50.00% |
GOOGL230210P00077000 | 2023-02-03 2:58PM EST | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 50.00% |
GOOGL230210P00078000 | 2023-02-03 9:32AM EST | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,687 | 50.00% |
GOOGL230210P00079000 | 2023-02-03 1:28PM EST | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 855 | 50.00% |
GOOGL230210P00080000 | 2023-02-03 3:39PM EST | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 880 | 50.00% |
GOOGL230210P00081000 | 2023-02-03 3:04PM EST | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 793 | 50.00% |
GOOGL230210P00082000 | 2023-02-03 3:38PM EST | 82.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 396 | 50.00% |
GOOGL230210P00083000 | 2023-02-03 3:37PM EST | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 194 | 50.00% |
GOOGL230210P00084000 | 2023-02-03 3:49PM EST | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 560 | 50.00% |
GOOGL230210P00085000 | 2023-02-03 3:55PM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 72 | 748 | 50.00% |
GOOGL230210P00086000 | 2023-02-03 3:17PM EST | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 1,714 | 50.00% |
GOOGL230210P00087000 | 2023-02-03 3:59PM EST | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 143 | 2,372 | 25.00% |
GOOGL230210P00088000 | 2023-02-03 3:08PM EST | 88.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 855 | 25.00% |
GOOGL230210P00089000 | 2023-02-03 3:53PM EST | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 820 | 25.00% |
GOOGL230210P00090000 | 2023-02-03 3:59PM EST | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,414 | 2,609 | 25.00% |
GOOGL230210P00091000 | 2023-02-03 3:46PM EST | 91.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 988 | 25.00% |
GOOGL230210P00092000 | 2023-02-03 3:59PM EST | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,149 | 2,157 | 25.00% |
GOOGL230210P00093000 | 2023-02-03 3:59PM EST | 93.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 194 | 1,174 | 25.00% |
GOOGL230210P00094000 | 2023-02-03 3:53PM EST | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 338 | 2,465 | 25.00% |
GOOGL230210P00095000 | 2023-02-03 3:59PM EST | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,298 | 2,019 | 25.00% |
GOOGL230210P00096000 | 2023-02-03 3:48PM EST | 96.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 890 | 3,850 | 12.50% |
GOOGL230210P00097000 | 2023-02-03 3:59PM EST | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,902 | 4,220 | 12.50% |
GOOGL230210P00098000 | 2023-02-03 3:59PM EST | 98.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,986 | 4,580 | 12.50% |
GOOGL230210P00099000 | 2023-02-03 3:59PM EST | 99.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,191 | 2,592 | 12.50% |
GOOGL230210P00100000 | 2023-02-03 3:59PM EST | 100.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 14,677 | 7,872 | 12.50% |
GOOGL230210P00101000 | 2023-02-03 3:59PM EST | 101.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,218 | 2,508 | 6.25% |
GOOGL230210P00102000 | 2023-02-03 3:59PM EST | 102.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2,628 | 1,535 | 6.25% |
GOOGL230210P00103000 | 2023-02-03 3:59PM EST | 103.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5,186 | 2,381 | 3.13% |
GOOGL230210P00104000 | 2023-02-03 3:59PM EST | 104.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6,036 | 3,533 | 1.56% |
GOOGL230210P00105000 | 2023-02-03 3:59PM EST | 105.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5,585 | 2,699 | 0.00% |
GOOGL230210P00106000 | 2023-02-03 3:59PM EST | 106.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2,896 | 1,342 | 0.00% |
GOOGL230210P00107000 | 2023-02-03 3:59PM EST | 107.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,078 | 1,156 | 0.00% |
GOOGL230210P00108000 | 2023-02-03 3:59PM EST | 108.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1,110 | 637 | 0.00% |
GOOGL230210P00109000 | 2023-02-03 3:59PM EST | 109.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 842 | 658 | 0.00% |
GOOGL230210P00110000 | 2023-02-03 3:45PM EST | 110.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 814 | 927 | 0.00% |
GOOGL230210P00111000 | 2023-02-03 3:59PM EST | 111.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 538 | 632 | 0.00% |
GOOGL230210P00112000 | 2023-02-03 3:16PM EST | 112.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 177 | 204 | 0.00% |
GOOGL230210P00113000 | 2023-02-03 3:52PM EST | 113.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 86 | 247 | 0.00% |
GOOGL230210P00114000 | 2023-02-03 3:41PM EST | 114.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 73 | 91 | 0.00% |
GOOGL230210P00115000 | 2023-02-03 3:30PM EST | 115.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 121 | 180 | 0.00% |
GOOGL230210P00116000 | 2023-02-03 1:49PM EST | 116.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
GOOGL230210P00117000 | 2023-02-03 1:34PM EST | 117.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 7 | 109 | 0.00% |
GOOGL230210P00120000 | 2023-02-03 3:54PM EST | 120.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 83 | 73 | 0.00% |
GOOGL230210P00125000 | 2023-02-02 3:33PM EST | 125.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
GOOGL230210P00129000 | 2023-02-03 11:32AM EST | 129.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
GOOGL230210P00130000 | 2023-02-02 2:09PM EST | 130.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
GOOGL230210P00135000 | 2023-02-02 2:45PM EST | 135.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL230210P00145000 | 2023-02-02 2:39PM EST | 145.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL230210P00155000 | 2023-02-02 2:43PM EST | 155.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL230210P00160000 | 2023-02-02 2:34PM EST | 160.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL230210P00175000 | 2023-02-02 12:01PM EST | 175.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |