Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00195000 | 2024-03-22 10:48AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 93 | 162.50% |
GOOGL240405C00195000 | 2024-03-19 9:30AM EDT | 2024-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 53.13% |
GOOGL240419C00195000 | 2024-03-27 10:33AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 499 | 40.23% |
GOOGL240426C00195000 | 2024-03-22 3:44PM EDT | 2024-04-26 | 0.11 | 0.04 | 0.24 | 0.00 | - | 2 | 5 | 46.78% |
GOOGL240517C00195000 | 2024-03-27 10:11AM EDT | 2024-05-17 | 0.26 | 0.26 | 0.29 | -0.04 | -13.33% | 1 | 693 | 37.01% |
GOOGL240621C00195000 | 2024-03-28 9:30AM EDT | 2024-06-21 | 0.60 | 0.54 | 0.57 | +0.07 | +13.21% | 1 | 4,007 | 32.37% |
GOOGL240719C00195000 | 2024-03-27 10:20AM EDT | 2024-07-19 | 0.80 | 0.78 | 0.81 | 0.00 | - | 2 | 199 | 30.30% |
GOOGL240816C00195000 | 2024-03-28 11:57AM EDT | 2024-08-16 | 1.31 | 1.26 | 1.32 | +0.01 | +0.77% | 103 | 334 | 30.51% |
GOOGL240920C00195000 | 2024-03-27 11:24AM EDT | 2024-09-20 | 1.73 | 1.80 | 1.85 | 0.00 | - | 1 | 2,164 | 29.90% |
GOOGL241018C00195000 | 2024-03-26 10:09AM EDT | 2024-10-18 | 2.52 | 2.29 | 2.36 | 0.00 | - | 3 | 94 | 29.82% |
GOOGL241115C00195000 | 2024-03-25 12:31PM EDT | 2024-11-15 | 3.22 | 3.15 | 3.30 | 0.00 | - | 1 | 8 | 31.12% |
GOOGL241220C00195000 | 2024-03-27 3:02PM EDT | 2024-12-20 | 3.75 | 3.85 | 4.00 | 0.00 | - | 1 | 2,447 | 31.00% |
GOOGL250117C00195000 | 2024-03-27 3:24PM EDT | 2025-01-17 | 4.40 | 4.45 | 4.60 | 0.00 | - | 14 | 4,625 | 31.03% |
GOOGL250321C00195000 | 2024-03-27 1:57PM EDT | 2025-03-21 | 6.00 | 6.10 | 6.25 | 0.00 | - | 21 | 21 | 31.76% |
GOOGL250620C00195000 | 2024-03-21 12:21PM EDT | 2025-06-20 | 7.92 | 8.60 | 8.75 | 0.00 | - | 1 | 493 | 32.82% |
GOOGL250919C00195000 | 2024-03-15 3:49PM EDT | 2025-09-19 | 8.00 | 10.85 | 11.25 | 0.00 | - | 10 | 21 | 33.75% |
GOOGL251219C00195000 | 2024-03-25 12:55PM EDT | 2025-12-19 | 13.20 | 13.20 | 13.80 | 0.00 | - | 1 | 187 | 34.69% |
GOOGL260116C00195000 | 2024-03-18 1:57PM EDT | 2026-01-16 | 13.24 | 13.70 | 14.25 | 0.00 | - | 22 | 268 | 34.53% |
GOOGL260618C00195000 | 2024-03-19 1:49PM EDT | 2026-06-18 | 16.90 | 17.10 | 18.25 | 0.00 | - | 20 | 21 | 35.73% |
GOOGL261218C00195000 | 2024-03-26 11:20AM EDT | 2026-12-18 | 21.88 | 20.90 | 21.95 | 0.00 | - | 1 | 28 | 36.06% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240517P00195000 | 2023-11-09 2:50PM EDT | 2024-05-17 | 64.56 | 58.60 | 60.95 | 0.00 | - | - | 0 | 130.10% |
GOOGL240621P00195000 | 2023-04-19 3:27PM EDT | 2024-06-21 | 90.48 | 69.50 | 74.50 | 0.00 | - | 2 | 0 | 142.65% |
GOOGL240920P00195000 | 2024-01-30 11:53AM EDT | 2024-09-20 | 42.44 | 57.10 | 58.60 | 0.00 | - | - | 0 | 65.02% |
GOOGL241220P00195000 | 2023-09-13 9:55AM EDT | 2024-12-20 | 61.04 | 55.55 | 60.45 | 0.00 | - | 2 | 0 | 53.16% |
GOOGL250117P00195000 | 2024-03-27 11:03AM EDT | 2025-01-17 | 46.45 | 44.10 | 44.90 | 0.00 | - | 76 | 64 | 17.91% |
GOOGL250620P00195000 | 2023-10-24 10:07AM EDT | 2025-06-20 | 56.53 | 54.30 | 58.65 | 0.00 | - | - | 0 | 42.06% |
GOOGL251219P00195000 | 2023-10-11 11:34AM EDT | 2025-12-19 | 55.79 | 60.45 | 64.65 | 0.00 | - | 2 | 1 | 43.31% |
GOOGL260116P00195000 | 2023-09-18 10:51AM EDT | 2026-01-16 | 55.97 | 54.75 | 57.70 | 0.00 | - | - | 0 | 33.50% |
GOOGL260618P00195000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 51.00 | 61.50 | 66.50 | 0.00 | - | 12 | 0 | 40.28% |