Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00090000 | 2024-03-27 11:55AM EDT | 2024-03-28 | 59.42 | 59.25 | 62.75 | 0.00 | - | 4 | 2 | 412.50% |
GOOGL240405C00090000 | 2024-02-23 11:25AM EDT | 2024-04-05 | 54.58 | 59.65 | 62.40 | 0.00 | - | 2 | 0 | 142.97% |
GOOGL240412C00090000 | 2024-03-27 11:55AM EDT | 2024-04-12 | 59.60 | 59.60 | 62.60 | 0.00 | - | 4 | 5 | 116.21% |
GOOGL240419C00090000 | 2024-03-26 1:45PM EDT | 2024-04-19 | 62.13 | 58.90 | 63.65 | 0.00 | - | 1 | 127 | 108.20% |
GOOGL240517C00090000 | 2024-03-12 1:13PM EDT | 2024-05-17 | 50.00 | 59.90 | 63.25 | 0.00 | - | 1 | 11 | 81.40% |
GOOGL240621C00090000 | 2024-03-21 9:48AM EDT | 2024-06-21 | 62.35 | 60.85 | 63.25 | +0.35 | +0.56% | 1 | 1,281 | 70.36% |
GOOGL240719C00090000 | 2024-03-15 10:28AM EDT | 2024-07-19 | 53.49 | 60.50 | 65.00 | 0.00 | - | - | 5 | 68.68% |
GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 61.40 | 64.60 | 0.00 | - | 150 | 160 | 63.65% |
GOOGL240920C00090000 | 2024-03-20 11:09AM EDT | 2024-09-20 | 59.75 | 62.05 | 65.10 | 0.00 | - | 1 | 567 | 61.00% |
GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 61.65 | 66.45 | 0.00 | - | 2 | 0 | 59.51% |
GOOGL241220C00090000 | 2024-02-21 10:37AM EDT | 2024-12-20 | 56.20 | 63.30 | 66.35 | 0.00 | - | 1 | 120 | 55.77% |
GOOGL250117C00090000 | 2024-03-28 9:33AM EDT | 2025-01-17 | 65.10 | 63.65 | 66.00 | -1.50 | -2.25% | 2 | 2,449 | 53.07% |
GOOGL250620C00090000 | 2024-03-27 11:13AM EDT | 2025-06-20 | 66.10 | 67.00 | 68.25 | 0.00 | - | 7 | 1,460 | 52.13% |
GOOGL250919C00090000 | 2024-03-14 1:45PM EDT | 2025-09-19 | 61.00 | 67.95 | 69.80 | 0.00 | - | 18 | 18 | 50.89% |
GOOGL251219C00090000 | 2024-03-27 11:25AM EDT | 2025-12-19 | 70.40 | 68.00 | 71.30 | +1.70 | +2.47% | 5 | 574 | 52.79% |
GOOGL260116C00090000 | 2024-03-25 2:00PM EDT | 2026-01-16 | 69.10 | 70.25 | 71.45 | 0.00 | - | 4 | 70 | 50.64% |
GOOGL260618C00090000 | 2024-02-27 1:32PM EDT | 2026-06-18 | 61.70 | 71.75 | 73.75 | 0.00 | - | 1 | 251 | 51.39% |
GOOGL261218C00090000 | 2024-03-18 11:16AM EDT | 2026-12-18 | 75.25 | 73.70 | 76.45 | 0.00 | - | 17 | 18 | 51.11% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328P00090000 | 2024-03-18 3:47PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 17 | 312.50% |
GOOGL240405P00090000 | 2024-03-04 12:34PM EDT | 2024-04-05 | 0.04 | 0.00 | 2.02 | 0.00 | - | 3 | 3 | 212.60% |
GOOGL240412P00090000 | 2024-03-11 10:31AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 84.38% |
GOOGL240419P00090000 | 2024-03-26 11:57AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 528 | 65.63% |
GOOGL240426P00090000 | 2024-03-18 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.17 | 0.00 | - | - | 1 | 77.34% |
GOOGL240517P00090000 | 2024-03-27 3:26PM EDT | 2024-05-17 | 0.06 | 0.00 | 2.11 | 0.00 | - | 4 | 658 | 90.19% |
GOOGL240621P00090000 | 2024-03-20 3:02PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.21 | 0.00 | - | 10 | 11,906 | 51.71% |
GOOGL240719P00090000 | 2024-03-20 10:00AM EDT | 2024-07-19 | 0.16 | 0.00 | 0.75 | 0.00 | - | 10 | 152 | 56.10% |
GOOGL240816P00090000 | 2024-03-19 9:30AM EDT | 2024-08-16 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 17 | 41.36% |
GOOGL240920P00090000 | 2024-03-22 11:19AM EDT | 2024-09-20 | 0.28 | 0.20 | 2.40 | 0.00 | - | 5 | 2,453 | 50.77% |
GOOGL241018P00090000 | 2024-03-08 12:34PM EDT | 2024-10-18 | 0.68 | 0.28 | 0.40 | 0.00 | - | 200 | 233 | 37.18% |
GOOGL241115P00090000 | 2024-03-28 3:59PM EDT | 2024-11-15 | 0.48 | 0.28 | 0.63 | -0.58 | -54.72% | 1 | 32 | 37.92% |
GOOGL241220P00090000 | 2024-03-28 10:42AM EDT | 2024-12-20 | 0.59 | 0.53 | 0.68 | -0.06 | -9.23% | 1 | 2,618 | 35.89% |
GOOGL250117P00090000 | 2024-03-28 1:42PM EDT | 2025-01-17 | 0.72 | 0.64 | 0.85 | -0.01 | -1.37% | 10 | 12,994 | 35.74% |
GOOGL250321P00090000 | 2024-03-25 3:54PM EDT | 2025-03-21 | 1.16 | 0.00 | 3.15 | 0.00 | - | - | 17 | 45.12% |
GOOGL250620P00090000 | 2024-03-19 2:14PM EDT | 2025-06-20 | 1.64 | 1.37 | 5.00 | 0.00 | - | 5 | 2,483 | 46.85% |
GOOGL250919P00090000 | 2024-03-18 2:20PM EDT | 2025-09-19 | 2.09 | 1.29 | 2.62 | 0.00 | - | 1 | 5 | 34.82% |
GOOGL251219P00090000 | 2024-03-18 12:20PM EDT | 2025-12-19 | 2.82 | 2.23 | 9.60 | 0.00 | - | 2 | 650 | 51.05% |
GOOGL260116P00090000 | 2024-03-25 12:10PM EDT | 2026-01-16 | 2.99 | 2.42 | 3.10 | 0.00 | - | 1 | 1,083 | 33.12% |
GOOGL260618P00090000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 3.05 | 1.29 | 4.75 | 0.00 | - | 20 | 87 | 34.24% |
GOOGL261218P00090000 | 2024-03-27 10:33AM EDT | 2026-12-18 | 4.70 | 2.33 | 5.60 | 0.00 | - | 2 | 61 | 32.80% |