Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
GOOG240920C00050000 | 2023-10-25 9:47AM EDT | 50.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
GOOG240920C00055000 | 2024-01-24 10:30AM EDT | 55.00 | 97.37 | 89.60 | 94.50 | 0.00 | - | 1 | 110 | 0.00% |
GOOG240920C00060000 | 2024-01-24 3:42PM EDT | 60.00 | 92.90 | 85.00 | 89.70 | 0.00 | - | 1 | 58 | 0.00% |
GOOG240920C00065000 | 2024-01-30 10:30AM EDT | 65.00 | 91.26 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
GOOG240920C00070000 | 2024-03-26 11:56AM EDT | 70.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 75.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 80.00 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
GOOG240920C00085000 | 2024-03-19 2:16PM EDT | 85.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 8 | 839 | 0.00% |
GOOG240920C00090000 | 2024-03-13 11:10AM EDT | 90.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 0.00% |
GOOG240920C00095000 | 2024-03-25 10:49AM EDT | 95.00 | 58.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,669 | 0.00% |
GOOG240920C00100000 | 2024-03-19 11:28AM EDT | 100.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
GOOG240920C00105000 | 2024-03-26 12:12PM EDT | 105.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,129 | 0.00% |
GOOG240920C00110000 | 2024-03-27 3:38PM EDT | 110.00 | 44.94 | 0.00 | 0.00 | 0.00 | - | 448 | 2,704 | 0.00% |
GOOG240920C00115000 | 2024-03-27 9:45AM EDT | 115.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | 4 | 1,277 | 0.00% |
GOOG240920C00120000 | 2024-03-27 2:48PM EDT | 120.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3,479 | 0.00% |
GOOG240920C00125000 | 2024-03-27 3:46PM EDT | 125.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 10 | 6,881 | 0.00% |
GOOG240920C00130000 | 2024-03-27 1:00PM EDT | 130.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4,692 | 0.00% |
GOOG240920C00135000 | 2024-03-27 3:25PM EDT | 135.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 10 | 1,778 | 0.00% |
GOOG240920C00140000 | 2024-03-27 3:38PM EDT | 140.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 307 | 4,714 | 0.00% |
GOOG240920C00145000 | 2024-03-27 1:55PM EDT | 145.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 17 | 7,918 | 0.00% |
GOOG240920C00150000 | 2024-03-27 3:37PM EDT | 150.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 94 | 5,939 | 0.00% |
GOOG240920C00155000 | 2024-03-27 3:30PM EDT | 155.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 406 | 6,200 | 0.78% |
GOOG240920C00160000 | 2024-03-27 3:41PM EDT | 160.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 135 | 18,621 | 1.56% |
GOOG240920C00165000 | 2024-03-27 12:27PM EDT | 165.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 21 | 3,786 | 3.13% |
GOOG240920C00170000 | 2024-03-27 1:32PM EDT | 170.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 20 | 1,977 | 3.13% |
GOOG240920C00175000 | 2024-03-27 3:25PM EDT | 175.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 29 | 2,337 | 3.13% |
GOOG240920C00180000 | 2024-03-27 12:27PM EDT | 180.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 8 | 9,495 | 6.25% |
GOOG240920C00185000 | 2024-03-26 11:51AM EDT | 185.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 6.25% |
GOOG240920C00190000 | 2024-03-26 12:03PM EDT | 190.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 31 | 845 | 6.25% |
GOOG240920C00195000 | 2024-03-27 2:05PM EDT | 195.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 506 | 6.25% |
GOOG240920C00200000 | 2024-03-27 11:13AM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 26 | 1,472 | 6.25% |
GOOG240920C00205000 | 2024-03-26 9:46AM EDT | 205.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 15 | 487 | 6.25% |
GOOG240920C00210000 | 2024-03-27 10:01AM EDT | 210.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,313 | 12.50% |
GOOG240920C00215000 | 2024-03-26 1:18PM EDT | 215.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 538 | 12.50% |
GOOG240920C00220000 | 2024-03-26 10:49AM EDT | 220.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 12.50% |
GOOG240920C00225000 | 2024-03-26 10:43AM EDT | 225.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 147 | 12.50% |
Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240920P00045000 | 2024-02-29 10:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 1,651 | 25.00% |
GOOG240920P00050000 | 2024-03-25 3:08PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,193 | 25.00% |
GOOG240920P00055000 | 2024-03-05 11:16AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 1,411 | 25.00% |
GOOG240920P00060000 | 2024-03-06 2:58PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 1,295 | 25.00% |
GOOG240920P00065000 | 2024-03-15 11:30AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3,848 | 25.00% |
GOOG240920P00070000 | 2024-03-21 12:00PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 3,519 | 25.00% |
GOOG240920P00075000 | 2024-03-19 12:12PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 2,174 | 25.00% |
GOOG240920P00080000 | 2024-03-22 2:02PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,423 | 25.00% |
GOOG240920P00085000 | 2024-03-25 2:11PM EDT | 85.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 780 | 12.50% |
GOOG240920P00090000 | 2024-03-19 10:48AM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,508 | 12.50% |
GOOG240920P00095000 | 2024-03-25 10:49AM EDT | 95.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 12.50% |
GOOG240920P00100000 | 2024-03-27 1:42PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 301 | 2,695 | 12.50% |
GOOG240920P00105000 | 2024-03-26 10:19AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 4,415 | 12.50% |
GOOG240920P00110000 | 2024-03-27 12:32PM EDT | 110.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,132 | 12.50% |
GOOG240920P00115000 | 2024-03-27 12:55PM EDT | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,097 | 6.25% |
GOOG240920P00120000 | 2024-03-27 3:28PM EDT | 120.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 15 | 6,174 | 6.25% |
GOOG240920P00125000 | 2024-03-27 11:27AM EDT | 125.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 41 | 4,412 | 6.25% |
GOOG240920P00130000 | 2024-03-27 3:03PM EDT | 130.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 160 | 5,632 | 6.25% |
GOOG240920P00135000 | 2024-03-27 2:33PM EDT | 135.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 23 | 3,222 | 3.13% |
GOOG240920P00140000 | 2024-03-27 2:58PM EDT | 140.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 46 | 1,896 | 3.13% |
GOOG240920P00145000 | 2024-03-27 3:42PM EDT | 145.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 206 | 4,593 | 1.56% |
GOOG240920P00150000 | 2024-03-27 2:17PM EDT | 150.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 60 | 2,792 | 0.39% |
GOOG240920P00155000 | 2024-03-27 10:58AM EDT | 155.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 1,639 | 0.00% |
GOOG240920P00160000 | 2024-03-27 2:53PM EDT | 160.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,461 | 0.00% |
GOOG240920P00165000 | 2024-03-27 2:53PM EDT | 165.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 0.00% |
GOOG240920P00170000 | 2024-03-25 10:29AM EDT | 170.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
GOOG240920P00175000 | 2024-02-20 3:42PM EDT | 175.00 | 32.93 | 27.00 | 28.45 | 0.00 | - | 50 | 0 | 30.96% |
GOOG240920P00180000 | 2024-03-07 3:57PM EDT | 180.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240920P00185000 | 2024-01-29 3:06PM EDT | 185.00 | 31.70 | 47.15 | 48.15 | 0.00 | - | 1 | 0 | 60.65% |
GOOG240920P00190000 | 2024-02-29 12:18PM EDT | 190.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG240920P00200000 | 2023-10-27 3:22PM EDT | 200.00 | 76.73 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 66.21% |
GOOG240920P00210000 | 2024-02-14 4:57PM EDT | 210.00 | 62.77 | 66.05 | 69.90 | 0.00 | - | 1 | 1 | 61.82% |
GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 64.06% |