Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00135000 | 2024-03-27 12:39PM EDT | 2024-03-28 | 15.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
GOOGL240405C00135000 | 2024-03-27 10:46AM EDT | 2024-04-05 | 15.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOOGL240412C00135000 | 2024-03-26 3:37PM EDT | 2024-04-12 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
GOOGL240419C00135000 | 2024-03-27 3:28PM EDT | 2024-04-19 | 15.57 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
GOOGL240426C00135000 | 2024-03-27 10:16AM EDT | 2024-04-26 | 16.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOGL240517C00135000 | 2024-03-27 3:47PM EDT | 2024-05-17 | 18.15 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
GOOGL240621C00135000 | 2024-03-27 3:45PM EDT | 2024-06-21 | 19.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
GOOGL240719C00135000 | 2024-03-27 1:00PM EDT | 2024-07-19 | 19.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
GOOGL240816C00135000 | 2024-03-27 12:27PM EDT | 2024-08-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOOGL240920C00135000 | 2024-03-27 1:36PM EDT | 2024-09-20 | 22.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL241018C00135000 | 2024-03-26 3:31PM EDT | 2024-10-18 | 25.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
GOOGL241115C00135000 | 2024-03-27 12:59PM EDT | 2024-11-15 | 24.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
GOOGL241220C00135000 | 2024-03-25 2:11PM EDT | 2024-12-20 | 26.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL250117C00135000 | 2024-03-27 11:42AM EDT | 2025-01-17 | 27.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL250620C00135000 | 2024-03-27 3:21PM EDT | 2025-06-20 | 32.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
GOOGL250919C00135000 | 2024-03-21 3:08PM EDT | 2025-09-19 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL251219C00135000 | 2024-03-22 12:45PM EDT | 2025-12-19 | 37.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
GOOGL260116C00135000 | 2024-03-26 3:45PM EDT | 2026-01-16 | 39.12 | 0.00 | 0.00 | 0.00 | - | 2,711 | 0 | 0.00% |
GOOGL260618C00135000 | 2024-03-25 1:13PM EDT | 2026-06-18 | 41.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL261218C00135000 | 2024-03-27 3:09PM EDT | 2026-12-18 | 45.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328P00135000 | 2024-03-27 2:50PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
GOOGL240405P00135000 | 2024-03-27 3:57PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
GOOGL240412P00135000 | 2024-03-27 3:21PM EDT | 2024-04-12 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
GOOGL240419P00135000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 653 | 0 | 12.50% |
GOOGL240426P00135000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 0.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
GOOGL240503P00135000 | 2024-03-27 2:35PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
GOOGL240517P00135000 | 2024-03-27 3:51PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
GOOGL240621P00135000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 2.34 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 6.25% |
GOOGL240719P00135000 | 2024-03-27 1:11PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 810 | 0 | 6.25% |
GOOGL240816P00135000 | 2024-03-27 10:13AM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
GOOGL240920P00135000 | 2024-03-27 2:30PM EDT | 2024-09-20 | 4.65 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
GOOGL241018P00135000 | 2024-03-26 11:42AM EDT | 2024-10-18 | 4.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
GOOGL241115P00135000 | 2024-03-27 1:36PM EDT | 2024-11-15 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
GOOGL241220P00135000 | 2024-03-27 10:16AM EDT | 2024-12-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
GOOGL250117P00135000 | 2024-03-27 2:14PM EDT | 2025-01-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
GOOGL250321P00135000 | 2024-03-27 12:29PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
GOOGL250620P00135000 | 2024-03-26 1:10PM EDT | 2025-06-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
GOOGL250919P00135000 | 2024-03-26 3:33PM EDT | 2025-09-19 | 11.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
GOOGL251219P00135000 | 2024-03-25 10:38AM EDT | 2025-12-19 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
GOOGL260116P00135000 | 2024-03-26 1:11PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
GOOGL260618P00135000 | 2024-03-22 3:11PM EDT | 2026-06-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 1.56% |
GOOGL261218P00135000 | 2024-03-26 11:54AM EDT | 2026-12-18 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |