Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00175000 | 2024-03-27 3:56PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 965 | 96.88% |
GOOGL240405C00175000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 488 | 37.89% |
GOOGL240412C00175000 | 2024-03-26 2:56PM EDT | 2024-04-12 | 0.07 | 0.03 | 0.06 | 0.00 | - | 22 | 28 | 32.62% |
GOOGL240419C00175000 | 2024-03-27 3:47PM EDT | 2024-04-19 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 1 | 2,172 | 28.42% |
GOOGL240426C00175000 | 2024-03-28 3:52PM EDT | 2024-04-26 | 0.42 | 0.25 | 0.72 | +0.02 | +5.00% | 64 | 170 | 38.14% |
GOOGL240503C00175000 | 2024-03-28 2:57PM EDT | 2024-05-03 | 0.70 | 0.46 | 0.90 | +0.04 | +6.06% | 41 | 51 | 36.40% |
GOOGL240517C00175000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 1.08 | 1.00 | 1.13 | -0.08 | -6.90% | 229 | 9,966 | 33.05% |
GOOGL240621C00175000 | 2024-03-28 3:35PM EDT | 2024-06-21 | 1.97 | 1.85 | 1.97 | +0.16 | +8.84% | 55 | 4,184 | 30.32% |
GOOGL240719C00175000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 2.70 | 2.51 | 2.70 | +0.20 | +8.00% | 6 | 1,469 | 29.51% |
GOOGL240816C00175000 | 2024-03-28 3:41PM EDT | 2024-08-16 | 3.88 | 3.75 | 3.90 | +0.28 | +7.78% | 44 | 1,404 | 30.65% |
GOOGL240920C00175000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 4.95 | 4.70 | 4.95 | +0.15 | +3.12% | 32 | 5,441 | 30.51% |
GOOGL241018C00175000 | 2024-03-28 3:40PM EDT | 2024-10-18 | 5.80 | 5.60 | 5.75 | +0.05 | +0.87% | 7 | 139 | 30.43% |
GOOGL241115C00175000 | 2024-03-26 11:50AM EDT | 2024-11-15 | 7.69 | 4.70 | 7.35 | 0.00 | - | 1 | 30 | 32.29% |
GOOGL241220C00175000 | 2024-03-28 10:55AM EDT | 2024-12-20 | 7.95 | 8.00 | 8.15 | +0.25 | +3.25% | 4 | 1,545 | 31.80% |
GOOGL250117C00175000 | 2024-03-28 3:41PM EDT | 2025-01-17 | 9.05 | 6.80 | 10.00 | +0.61 | +7.23% | 214 | 3,487 | 33.91% |
GOOGL250321C00175000 | 2024-03-28 3:47PM EDT | 2025-03-21 | 11.25 | 7.10 | 12.10 | +0.65 | +6.13% | 8 | 251 | 34.46% |
GOOGL250620C00175000 | 2024-03-27 3:05PM EDT | 2025-06-20 | 13.64 | 13.75 | 15.80 | 0.00 | - | 2 | 876 | 36.44% |
GOOGL250919C00175000 | 2024-03-19 10:02AM EDT | 2025-09-19 | 14.90 | 16.40 | 17.55 | 0.00 | - | 1 | 43 | 35.65% |
GOOGL251219C00175000 | 2024-03-26 10:04AM EDT | 2025-12-19 | 19.75 | 14.00 | 20.10 | 0.00 | - | 1 | 404 | 36.21% |
GOOGL260116C00175000 | 2024-03-26 12:07PM EDT | 2026-01-16 | 21.00 | 17.50 | 26.10 | 0.00 | - | 9 | 1,909 | 42.85% |
GOOGL260618C00175000 | 2024-03-22 3:59PM EDT | 2026-06-18 | 24.56 | 22.75 | 24.85 | 0.00 | - | 2 | 9 | 37.22% |
GOOGL261218C00175000 | 2024-03-27 3:23PM EDT | 2026-12-18 | 27.47 | 27.60 | 29.05 | 0.00 | - | 1 | 131 | 37.85% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240419P00175000 | 2024-02-28 4:49PM EDT | 2024-04-19 | 38.88 | 22.65 | 25.35 | 0.00 | - | 3 | 2 | 51.07% |
GOOGL240517P00175000 | 2024-03-18 10:20AM EDT | 2024-05-17 | 25.43 | 23.20 | 25.40 | 0.00 | - | 4 | 9 | 34.71% |
GOOGL240621P00175000 | 2024-03-27 3:49PM EDT | 2024-06-21 | 25.45 | 23.75 | 26.00 | 0.00 | - | 2 | 8 | 30.13% |
GOOGL240719P00175000 | 2024-03-28 10:28AM EDT | 2024-07-19 | 25.30 | 23.90 | 26.30 | -0.65 | -2.50% | 16 | 128 | 27.53% |
GOOGL240920P00175000 | 2024-02-20 12:45PM EDT | 2024-09-20 | 33.85 | 27.50 | 29.85 | 0.00 | - | 2 | 4 | 32.85% |
GOOGL241018P00175000 | 2024-03-08 1:31PM EDT | 2024-10-18 | 38.33 | 25.85 | 26.40 | 0.00 | - | 2 | 1 | 20.86% |
GOOGL241115P00175000 | 2024-03-08 12:22PM EDT | 2024-11-15 | 37.72 | 26.20 | 27.65 | 0.00 | - | 2 | 1 | 23.11% |
GOOGL241220P00175000 | 2024-03-22 2:49PM EDT | 2024-12-20 | 27.45 | 26.80 | 27.80 | 0.00 | - | 3 | 36 | 21.92% |
GOOGL250117P00175000 | 2024-03-21 10:13AM EDT | 2025-01-17 | 28.80 | 25.40 | 29.80 | 0.00 | - | 1 | 886 | 25.31% |
GOOGL250321P00175000 | 2024-03-26 11:09AM EDT | 2025-03-21 | 28.45 | 26.00 | 30.85 | 0.00 | - | 17 | 17 | 24.98% |
GOOGL250620P00175000 | 2024-03-19 11:48AM EDT | 2025-06-20 | 32.65 | 29.35 | 30.30 | 0.00 | - | 3 | 3 | 21.39% |
GOOGL250919P00175000 | 2024-03-22 3:51PM EDT | 2025-09-19 | 30.70 | 30.60 | 40.50 | 0.00 | - | 32 | 34 | 34.14% |
GOOGL251219P00175000 | 2024-02-26 10:39AM EDT | 2025-12-19 | 37.24 | 31.75 | 33.10 | 0.00 | - | 1 | 6 | 21.94% |
GOOGL260116P00175000 | 2024-02-27 1:37PM EDT | 2026-01-16 | 40.00 | 32.20 | 34.00 | 0.00 | - | 30 | 42 | 22.65% |
GOOGL261218P00175000 | 2024-02-09 11:21AM EDT | 2026-12-18 | 35.90 | 42.35 | 46.75 | 0.00 | - | 1 | 6 | 31.49% |