Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00085000 | 2024-03-26 10:27AM EDT | 2024-04-05 | 66.03 | 64.50 | 67.55 | 0.00 | - | 1 | 1 | 166.80% |
GOOGL240419C00085000 | 2024-03-11 9:52AM EDT | 2024-04-19 | 52.90 | 63.90 | 68.55 | 0.00 | - | 1 | 6 | 118.26% |
GOOGL240517C00085000 | 2024-03-08 4:41PM EDT | 2024-05-17 | 51.80 | 65.00 | 68.25 | 0.00 | - | 2 | 9 | 91.31% |
GOOGL240621C00085000 | 2024-03-21 10:21AM EDT | 2024-06-21 | 65.44 | 65.45 | 68.45 | 0.00 | - | 2 | 223 | 75.73% |
GOOGL240719C00085000 | 2024-03-21 10:21AM EDT | 2024-07-19 | 65.82 | 65.10 | 69.10 | 0.00 | - | 2 | 10 | 67.70% |
GOOGL240920C00085000 | 2024-03-01 12:41PM EDT | 2024-09-20 | 55.64 | 66.75 | 70.00 | 0.00 | - | 2 | 340 | 65.11% |
GOOGL241018C00085000 | 2024-03-18 1:06PM EDT | 2024-10-18 | 66.24 | 67.05 | 70.60 | 0.00 | - | 2 | 2 | 63.43% |
GOOGL241220C00085000 | 2024-03-27 2:05PM EDT | 2024-12-20 | 68.10 | 67.50 | 72.20 | 0.00 | - | 1 | 97 | 60.77% |
GOOGL250117C00085000 | 2024-03-28 3:00PM EDT | 2025-01-17 | 70.49 | 68.15 | 72.00 | -0.16 | -0.23% | 4 | 1,428 | 58.86% |
GOOGL250321C00085000 | 2024-03-25 11:43AM EDT | 2025-03-21 | 69.16 | 66.05 | 76.05 | 0.00 | - | 2 | 1 | 57.34% |
GOOGL250620C00085000 | 2024-03-15 2:05PM EDT | 2025-06-20 | 62.99 | 64.60 | 74.60 | 0.00 | - | 50 | 155 | 62.51% |
GOOGL250919C00085000 | 2024-02-12 4:54PM EDT | 2025-09-19 | 70.55 | 61.70 | 64.10 | 0.00 | - | - | 1 | 0.00% |
GOOGL251219C00085000 | 2024-03-13 10:50AM EDT | 2025-12-19 | 64.20 | 72.10 | 79.00 | 0.00 | - | 1 | 133 | 55.08% |
GOOGL260116C00085000 | 2024-03-21 10:41AM EDT | 2026-01-16 | 72.25 | 74.00 | 75.85 | 0.00 | - | 4 | 76 | 52.38% |
GOOGL260618C00085000 | 2024-01-25 11:36AM EDT | 2026-06-18 | 79.27 | 68.70 | 73.00 | 0.00 | - | 10 | 10 | 42.82% |
GOOGL261218C00085000 | 2024-02-02 10:34AM EDT | 2026-12-18 | 66.50 | 63.50 | 68.50 | 0.00 | - | 5 | 15 | 27.72% |
Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240412P00085000 | 2024-03-14 1:52PM EDT | 2024-04-12 | 0.01 | 0.00 | 2.04 | 0.00 | - | 9 | 10 | 180.37% |
GOOGL240419P00085000 | 2024-03-18 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 1.33 | 0.00 | - | 1 | 1,391 | 136.52% |
GOOGL240517P00085000 | 2024-03-20 3:56PM EDT | 2024-05-17 | 0.03 | 0.00 | 1.80 | 0.00 | - | 3 | 940 | 96.24% |
GOOGL240621P00085000 | 2024-03-22 10:57AM EDT | 2024-06-21 | 0.07 | 0.02 | 2.13 | 0.00 | - | 1 | 4,301 | 76.66% |
GOOGL240719P00085000 | 2024-03-26 11:20AM EDT | 2024-07-19 | 0.09 | 0.00 | 2.17 | 0.00 | - | 1 | 41 | 66.60% |
GOOGL240816P00085000 | 2024-02-26 12:44PM EDT | 2024-08-16 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 44.04% |
GOOGL240920P00085000 | 2024-03-14 10:25AM EDT | 2024-09-20 | 0.30 | 0.02 | 2.32 | 0.00 | - | 1 | 6,999 | 54.27% |
GOOGL241115P00085000 | 2024-03-04 2:44PM EDT | 2024-11-15 | 0.77 | 0.17 | 0.52 | 0.00 | - | 33 | 35 | 40.14% |
GOOGL241220P00085000 | 2024-03-27 2:35PM EDT | 2024-12-20 | 0.48 | 0.37 | 0.53 | 0.00 | - | 4 | 3,396 | 37.55% |
GOOGL250117P00085000 | 2024-03-28 11:25AM EDT | 2025-01-17 | 0.54 | 0.39 | 0.72 | -0.04 | -6.90% | 10 | 9,600 | 37.87% |
GOOGL250321P00085000 | 2024-03-28 3:52PM EDT | 2025-03-21 | 1.42 | 0.24 | 2.02 | +0.48 | +51.06% | 2 | 9 | 43.41% |
GOOGL250620P00085000 | 2024-03-22 2:37PM EDT | 2025-06-20 | 1.41 | 1.20 | 2.74 | 0.00 | - | 1 | 3,221 | 42.10% |
GOOGL250919P00085000 | 2024-03-05 3:02PM EDT | 2025-09-19 | 2.38 | 0.46 | 5.00 | 0.00 | - | 1 | 3 | 46.34% |
GOOGL251219P00085000 | 2024-03-18 10:47AM EDT | 2025-12-19 | 2.05 | 0.21 | 2.47 | 0.00 | - | 5 | 423 | 34.50% |
GOOGL260116P00085000 | 2024-03-27 3:39PM EDT | 2026-01-16 | 2.12 | 0.29 | 2.82 | 0.00 | - | 1 | 244 | 35.05% |
GOOGL260618P00085000 | 2024-03-01 12:11PM EDT | 2026-06-18 | 3.70 | 0.75 | 3.75 | 0.00 | - | 2 | 11 | 34.39% |
GOOGL261218P00085000 | 2024-03-01 11:31AM EDT | 2026-12-18 | 4.60 | 1.78 | 5.20 | 0.00 | - | 1 | 34 | 34.61% |