Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00145000 | 2024-03-28 3:46PM EDT | 2024-04-05 | 6.37 | 5.85 | 6.55 | +0.13 | +2.08% | 115 | 1,450 | 29.35% |
GOOGL240412C00145000 | 2024-03-28 3:20PM EDT | 2024-04-12 | 7.20 | 6.60 | 7.20 | +0.43 | +6.35% | 32 | 438 | 28.88% |
GOOGL240419C00145000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 7.47 | 7.15 | 7.90 | -0.09 | -1.19% | 512 | 24,786 | 29.68% |
GOOGL240426C00145000 | 2024-03-28 2:54PM EDT | 2024-04-26 | 9.05 | 8.15 | 10.05 | +0.30 | +3.43% | 159 | 3,059 | 40.11% |
GOOGL240503C00145000 | 2024-03-28 12:07PM EDT | 2024-05-03 | 9.40 | 8.35 | 10.60 | -0.40 | -4.08% | 11 | 83 | 39.15% |
GOOGL240517C00145000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 10.80 | 10.35 | 11.10 | -0.20 | -1.82% | 165 | 13,330 | 35.63% |
GOOGL240621C00145000 | 2024-03-28 3:45PM EDT | 2024-06-21 | 12.76 | 12.40 | 13.15 | +0.91 | +7.68% | 114 | 7,872 | 34.80% |
GOOGL240719C00145000 | 2024-03-28 3:35PM EDT | 2024-07-19 | 13.95 | 13.20 | 14.40 | +1.00 | +7.72% | 8 | 2,281 | 34.11% |
GOOGL240816C00145000 | 2024-03-28 2:46PM EDT | 2024-08-16 | 15.60 | 14.90 | 16.00 | +0.98 | +6.70% | 35 | 6,188 | 35.00% |
GOOGL240920C00145000 | 2024-03-28 3:42PM EDT | 2024-09-20 | 17.08 | 16.85 | 17.00 | +0.93 | +5.76% | 20 | 4,493 | 33.82% |
GOOGL241018C00145000 | 2024-03-28 10:29AM EDT | 2024-10-18 | 17.85 | 17.60 | 18.25 | -0.15 | -0.83% | 1 | 533 | 34.31% |
GOOGL241115C00145000 | 2024-03-27 12:33PM EDT | 2024-11-15 | 19.30 | 18.75 | 20.40 | 0.00 | - | 3 | 991 | 36.83% |
GOOGL241220C00145000 | 2024-03-28 3:45PM EDT | 2024-12-20 | 21.10 | 20.80 | 21.15 | +0.70 | +3.43% | 2 | 4,600 | 35.85% |
GOOGL250117C00145000 | 2024-03-28 1:09PM EDT | 2025-01-17 | 21.75 | 20.35 | 22.50 | +0.85 | +4.07% | 5 | 5,881 | 36.70% |
GOOGL250321C00145000 | 2024-03-27 2:21PM EDT | 2025-03-21 | 24.17 | 22.60 | 25.65 | -0.06 | -0.25% | 2 | 4 | 38.83% |
GOOGL250620C00145000 | 2024-03-28 10:12AM EDT | 2025-06-20 | 27.27 | 27.15 | 27.75 | +0.55 | +2.06% | 27 | 1,814 | 37.96% |
GOOGL250919C00145000 | 2024-03-27 3:26PM EDT | 2025-09-19 | 27.55 | 29.25 | 39.25 | 0.00 | - | 6 | 68 | 51.24% |
GOOGL251219C00145000 | 2024-03-28 2:58PM EDT | 2025-12-19 | 32.80 | 30.55 | 34.95 | -0.90 | -2.67% | 10 | 323 | 41.60% |
GOOGL260116C00145000 | 2024-03-27 1:28PM EDT | 2026-01-16 | 33.88 | 33.10 | 33.90 | +1.46 | +4.50% | 1 | 5,949 | 39.33% |
GOOGL260618C00145000 | 2024-03-27 10:58AM EDT | 2026-06-18 | 36.45 | 36.40 | 38.45 | 0.00 | - | 1 | 254 | 40.83% |
GOOGL261218C00145000 | 2024-03-28 3:35PM EDT | 2026-12-18 | 41.63 | 39.45 | 42.25 | +1.21 | +2.99% | 3 | 588 | 40.99% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00145000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.20 | 0.18 | 0.21 | -0.10 | -33.33% | 988 | 1,901 | 20.90% |
GOOGL240412P00145000 | 2024-03-28 3:32PM EDT | 2024-04-12 | 0.72 | 0.74 | 0.80 | -0.19 | -20.88% | 155 | 325 | 23.66% |
GOOGL240419P00145000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 1.12 | 1.09 | 1.14 | -0.12 | -9.68% | 888 | 14,335 | 22.71% |
GOOGL240426P00145000 | 2024-03-28 3:12PM EDT | 2024-04-26 | 2.46 | 2.36 | 2.57 | -0.34 | -12.14% | 18 | 189 | 29.97% |
GOOGL240503P00145000 | 2024-03-28 3:29PM EDT | 2024-05-03 | 2.98 | 2.93 | 3.25 | -0.77 | -20.53% | 16 | 42 | 30.95% |
GOOGL240517P00145000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 3.90 | 3.85 | 4.00 | -0.30 | -7.14% | 108 | 6,446 | 29.97% |
GOOGL240621P00145000 | 2024-03-28 3:54PM EDT | 2024-06-21 | 5.05 | 4.95 | 5.15 | -0.45 | -8.18% | 152 | 3,585 | 27.26% |
GOOGL240719P00145000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 5.70 | 5.55 | 5.75 | -0.05 | -0.87% | 508 | 2,399 | 25.56% |
GOOGL240816P00145000 | 2024-03-28 3:17PM EDT | 2024-08-16 | 6.70 | 6.75 | 6.90 | -0.30 | -4.29% | 12 | 1,178 | 26.14% |
GOOGL240920P00145000 | 2024-03-28 10:43AM EDT | 2024-09-20 | 7.75 | 7.50 | 7.60 | -0.60 | -7.19% | 234 | 2,551 | 25.16% |
GOOGL241018P00145000 | 2024-03-28 3:05PM EDT | 2024-10-18 | 8.05 | 8.05 | 8.30 | -0.21 | -2.54% | 55 | 242 | 25.00% |
GOOGL241115P00145000 | 2024-03-27 10:16AM EDT | 2024-11-15 | 9.40 | 8.90 | 9.55 | 0.00 | - | 8 | 104 | 26.17% |
GOOGL241220P00145000 | 2024-03-28 2:49PM EDT | 2024-12-20 | 9.76 | 9.75 | 9.90 | -0.54 | -5.24% | 16 | 1,859 | 25.10% |
GOOGL250117P00145000 | 2024-03-28 2:59PM EDT | 2025-01-17 | 10.20 | 10.35 | 10.65 | -0.63 | -5.82% | 33 | 5,454 | 25.33% |
GOOGL250321P00145000 | 2024-03-25 12:18PM EDT | 2025-03-21 | 12.17 | 9.20 | 14.15 | 0.00 | - | 2 | 2 | 29.11% |
GOOGL250620P00145000 | 2024-03-27 1:16PM EDT | 2025-06-20 | 13.80 | 13.20 | 13.70 | 0.00 | - | 10 | 484 | 25.30% |
GOOGL250919P00145000 | 2024-03-25 9:36AM EDT | 2025-09-19 | 15.55 | 12.50 | 15.45 | 0.00 | - | 1 | 4 | 25.56% |
GOOGL251219P00145000 | 2024-03-28 9:30AM EDT | 2025-12-19 | 16.65 | 9.95 | 17.40 | +0.25 | +1.52% | 10 | 4,774 | 26.21% |
GOOGL260116P00145000 | 2024-03-26 12:24PM EDT | 2026-01-16 | 16.40 | 16.30 | 16.85 | 0.00 | - | 125 | 904 | 24.94% |
GOOGL260618P00145000 | 2024-03-28 10:14AM EDT | 2026-06-18 | 18.50 | 17.30 | 19.45 | -0.55 | -2.89% | 1 | 14 | 25.49% |
GOOGL261218P00145000 | 2024-03-28 2:30PM EDT | 2026-12-18 | 20.30 | 18.85 | 21.15 | +0.25 | +1.25% | 2 | 135 | 24.82% |