Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240322C00075000 | 2024-03-15 12:14PM EDT | 75.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL240322C00080000 | 2024-03-18 9:33AM EDT | 80.00 | 70.30 | 67.35 | 68.10 | 0.00 | - | 1 | 0 | 229.69% |
GOOGL240322C00085000 | 2024-03-13 1:51PM EDT | 85.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL240322C00090000 | 2024-03-14 12:26PM EDT | 90.00 | 52.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL240322C00095000 | 2024-03-18 12:18PM EDT | 95.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240322C00100000 | 2024-03-15 1:54PM EDT | 100.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
GOOGL240322C00105000 | 2024-03-15 12:03PM EDT | 105.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL240322C00110000 | 2024-03-18 3:44PM EDT | 110.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL240322C00120000 | 2024-03-15 11:38AM EDT | 120.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
GOOGL240322C00121000 | 2024-03-14 12:40PM EDT | 121.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL240322C00122000 | 2024-03-12 12:45PM EDT | 122.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240322C00123000 | 2024-03-07 10:36AM EDT | 123.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL240322C00124000 | 2024-03-14 10:27AM EDT | 124.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240322C00125000 | 2024-03-15 3:53PM EDT | 125.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
GOOGL240322C00126000 | 2024-03-14 3:02PM EDT | 126.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL240322C00127000 | 2024-03-15 3:44PM EDT | 127.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240322C00128000 | 2024-03-18 11:45AM EDT | 128.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240322C00129000 | 2024-03-18 11:50AM EDT | 129.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240322C00130000 | 2024-03-18 10:47AM EDT | 130.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
GOOGL240322C00131000 | 2024-03-18 10:53AM EDT | 131.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL240322C00132000 | 2024-03-18 12:59PM EDT | 132.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
GOOGL240322C00133000 | 2024-03-18 3:59PM EDT | 133.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
GOOGL240322C00134000 | 2024-03-18 3:50PM EDT | 134.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
GOOGL240322C00135000 | 2024-03-18 3:08PM EDT | 135.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
GOOGL240322C00136000 | 2024-03-18 3:44PM EDT | 136.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
GOOGL240322C00137000 | 2024-03-18 3:48PM EDT | 137.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
GOOGL240322C00138000 | 2024-03-18 3:50PM EDT | 138.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 0.00% |
GOOGL240322C00139000 | 2024-03-18 3:36PM EDT | 139.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
GOOGL240322C00140000 | 2024-03-18 3:58PM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 0.00% |
GOOGL240322C00141000 | 2024-03-18 3:55PM EDT | 141.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2,434 | 0 | 0.00% |
GOOGL240322C00142000 | 2024-03-18 3:59PM EDT | 142.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 1,265 | 0 | 0.00% |
GOOGL240322C00143000 | 2024-03-18 3:58PM EDT | 143.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3,096 | 0 | 0.00% |
GOOGL240322C00144000 | 2024-03-18 3:39PM EDT | 144.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1,953 | 0 | 0.00% |
GOOGL240322C00145000 | 2024-03-18 3:59PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4,625 | 0 | 0.00% |
GOOGL240322C00146000 | 2024-03-18 3:58PM EDT | 146.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 0.00% |
GOOGL240322C00147000 | 2024-03-18 3:59PM EDT | 147.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 4,355 | 0 | 0.00% |
GOOGL240322C00148000 | 2024-03-18 3:59PM EDT | 148.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4,639 | 0 | 0.78% |
GOOGL240322C00149000 | 2024-03-18 3:59PM EDT | 149.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9,493 | 0 | 3.13% |
GOOGL240322C00150000 | 2024-03-18 3:59PM EDT | 150.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 56,228 | 0 | 3.13% |
GOOGL240322C00152500 | 2024-03-18 3:59PM EDT | 152.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 49,912 | 0 | 6.25% |
GOOGL240322C00155000 | 2024-03-18 3:59PM EDT | 155.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 57,947 | 0 | 12.50% |
GOOGL240322C00157500 | 2024-03-18 3:59PM EDT | 157.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12,339 | 0 | 12.50% |
GOOGL240322C00160000 | 2024-03-18 3:59PM EDT | 160.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12,320 | 0 | 12.50% |
GOOGL240322C00162500 | 2024-03-18 3:59PM EDT | 162.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5,939 | 0 | 25.00% |
GOOGL240322C00165000 | 2024-03-18 3:59PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,407 | 0 | 25.00% |
GOOGL240322C00167500 | 2024-03-18 3:57PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 25.00% |
GOOGL240322C00170000 | 2024-03-18 3:41PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 990 | 0 | 25.00% |
GOOGL240322C00172500 | 2024-03-18 11:33AM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
GOOGL240322C00175000 | 2024-03-18 2:49PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
GOOGL240322C00180000 | 2024-03-18 3:35PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 50.00% |
GOOGL240322C00185000 | 2024-03-18 1:22PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
GOOGL240322C00190000 | 2024-03-18 10:33AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
GOOGL240322C00200000 | 2024-03-05 11:59AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240322C00210000 | 2024-03-18 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
GOOGL240322C00220000 | 2024-02-27 11:38AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
GOOGL240322C00225000 | 2024-03-18 9:33AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240322P00080000 | 2024-03-08 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240322P00085000 | 2024-03-07 10:38AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240322P00090000 | 2024-03-18 11:31AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240322P00095000 | 2024-03-05 1:08PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
GOOGL240322P00100000 | 2024-03-06 11:38AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
GOOGL240322P00105000 | 2024-03-08 4:59PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
GOOGL240322P00110000 | 2024-03-18 10:11AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
GOOGL240322P00115000 | 2024-03-18 3:24PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240322P00118000 | 2024-03-18 9:41AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
GOOGL240322P00119000 | 2024-03-18 9:41AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
GOOGL240322P00120000 | 2024-03-18 12:24PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
GOOGL240322P00121000 | 2024-03-18 12:53PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240322P00122000 | 2024-03-15 1:11PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
GOOGL240322P00123000 | 2024-03-18 2:50PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 50.00% |
GOOGL240322P00124000 | 2024-03-18 10:09AM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
GOOGL240322P00125000 | 2024-03-18 2:30PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
GOOGL240322P00126000 | 2024-03-18 3:53PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
GOOGL240322P00127000 | 2024-03-18 2:45PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 25.00% |
GOOGL240322P00128000 | 2024-03-18 3:51PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 25.00% |
GOOGL240322P00129000 | 2024-03-18 3:47PM EDT | 129.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
GOOGL240322P00130000 | 2024-03-18 3:51PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
GOOGL240322P00131000 | 2024-03-18 3:56PM EDT | 131.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 25.00% |
GOOGL240322P00132000 | 2024-03-18 3:46PM EDT | 132.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
GOOGL240322P00133000 | 2024-03-18 3:35PM EDT | 133.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
GOOGL240322P00134000 | 2024-03-18 3:57PM EDT | 134.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 25.00% |
GOOGL240322P00135000 | 2024-03-18 3:54PM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,391 | 0 | 25.00% |
GOOGL240322P00136000 | 2024-03-18 3:54PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
GOOGL240322P00137000 | 2024-03-18 3:59PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 12.50% |
GOOGL240322P00138000 | 2024-03-18 3:56PM EDT | 138.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 12.50% |
GOOGL240322P00139000 | 2024-03-18 3:51PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 12.50% |
GOOGL240322P00140000 | 2024-03-18 3:59PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,812 | 0 | 12.50% |
GOOGL240322P00141000 | 2024-03-18 3:59PM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 12.50% |
GOOGL240322P00142000 | 2024-03-18 3:59PM EDT | 142.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,976 | 0 | 12.50% |
GOOGL240322P00143000 | 2024-03-18 3:59PM EDT | 143.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4,177 | 0 | 6.25% |
GOOGL240322P00144000 | 2024-03-18 3:59PM EDT | 144.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,020 | 0 | 6.25% |
GOOGL240322P00145000 | 2024-03-18 3:59PM EDT | 145.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11,997 | 0 | 6.25% |
GOOGL240322P00146000 | 2024-03-18 3:59PM EDT | 146.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5,142 | 0 | 3.13% |
GOOGL240322P00147000 | 2024-03-18 3:59PM EDT | 147.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 7,611 | 0 | 1.56% |
GOOGL240322P00148000 | 2024-03-18 3:59PM EDT | 148.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7,705 | 0 | 0.00% |
GOOGL240322P00149000 | 2024-03-18 3:58PM EDT | 149.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8,304 | 0 | 0.00% |
GOOGL240322P00150000 | 2024-03-18 3:59PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14,776 | 0 | 0.00% |
GOOGL240322P00152500 | 2024-03-18 3:59PM EDT | 152.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 4,437 | 0 | 0.00% |
GOOGL240322P00155000 | 2024-03-18 3:55PM EDT | 155.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
GOOGL240322P00157500 | 2024-03-18 3:33PM EDT | 157.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
GOOGL240322P00160000 | 2024-03-18 3:18PM EDT | 160.00 | 12.40 | 12.00 | 12.75 | 0.00 | - | 163 | 0 | 58.84% |
GOOGL240322P00162500 | 2024-03-18 3:51PM EDT | 162.50 | 14.30 | 14.45 | 15.20 | 0.00 | - | 4 | 0 | 64.94% |
GOOGL240322P00170000 | 2024-03-18 10:19AM EDT | 170.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL240322P00180000 | 2024-03-14 11:48AM EDT | 180.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |