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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00085000 | 2024-03-28 1:56PM EDT | 85.00 | 67.12 | 67.15 | 67.50 | +1.69 | +2.58% | 4 | 22 | 456.25% |
GOOG240328C00090000 | 2024-03-28 1:57PM EDT | 90.00 | 62.13 | 62.15 | 62.50 | -0.48 | -0.77% | 2 | 8 | 415.63% |
GOOG240328C00095000 | 2024-02-09 3:33PM EDT | 95.00 | 55.60 | 39.65 | 44.00 | 0.00 | - | - | 2 | 0.00% |
GOOG240328C00100000 | 2024-03-28 2:55PM EDT | 100.00 | 52.35 | 50.35 | 54.40 | -0.66 | -1.25% | 28 | 87 | 364.84% |
GOOG240328C00105000 | 2024-03-28 1:21PM EDT | 105.00 | 47.08 | 45.30 | 49.35 | +0.96 | +2.08% | 25 | 26 | 303.13% |
GOOG240328C00110000 | 2024-03-28 2:21PM EDT | 110.00 | 42.25 | 40.40 | 44.40 | +0.75 | +1.81% | 229 | 228 | 299.22% |
GOOG240328C00115000 | 2024-03-27 10:21AM EDT | 115.00 | 36.51 | 35.35 | 39.40 | 0.00 | - | 1 | 0 | 255.47% |
GOOG240328C00120000 | 2024-03-28 3:37PM EDT | 120.00 | 32.55 | 30.35 | 34.45 | +1.75 | +5.68% | 20 | 171 | 228.13% |
GOOG240328C00122000 | 2024-03-18 1:18PM EDT | 122.00 | 27.36 | 28.35 | 32.45 | 0.00 | - | 1 | 1 | 214.84% |
GOOG240328C00125000 | 2024-03-28 2:29PM EDT | 125.00 | 27.00 | 25.35 | 29.35 | +2.19 | +8.83% | 11 | 100 | 181.25% |
GOOG240328C00126000 | 2024-03-19 12:34PM EDT | 126.00 | 21.45 | 24.35 | 28.45 | 0.00 | - | 1 | 0 | 187.50% |
GOOG240328C00128000 | 2024-03-28 11:28AM EDT | 128.00 | 24.07 | 22.35 | 26.45 | +10.62 | +78.96% | 15 | 15 | 174.22% |
GOOG240328C00129000 | 2024-03-11 10:17AM EDT | 129.00 | 10.55 | 21.35 | 25.35 | 0.00 | - | - | 2 | 156.25% |
GOOG240328C00130000 | 2024-03-28 2:40PM EDT | 130.00 | 22.25 | 20.35 | 24.35 | +1.15 | +5.45% | 4 | 352 | 150.00% |
GOOG240328C00131000 | 2024-03-27 9:30AM EDT | 131.00 | 21.22 | 19.35 | 23.35 | 0.00 | - | 1 | 146 | 143.75% |
GOOG240328C00132000 | 2024-03-28 3:45PM EDT | 132.00 | 20.45 | 18.90 | 22.45 | +1.70 | +9.07% | 2 | 555 | 183.98% |
GOOG240328C00133000 | 2024-03-28 11:10AM EDT | 133.00 | 18.80 | 17.40 | 21.35 | +1.41 | +8.11% | 8 | 289 | 136.72% |
GOOG240328C00134000 | 2024-03-28 2:44PM EDT | 134.00 | 18.22 | 16.50 | 20.45 | 0.00 | - | 4 | 523 | 146.09% |
GOOG240328C00135000 | 2024-03-28 3:56PM EDT | 135.00 | 17.97 | 17.05 | 19.35 | +1.47 | +8.91% | 137 | 1,959 | 200.49% |
GOOG240328C00136000 | 2024-03-28 3:49PM EDT | 136.00 | 16.55 | 14.35 | 18.45 | +1.44 | +9.53% | 41 | 585 | 121.68% |
GOOG240328C00137000 | 2024-03-28 3:38PM EDT | 137.00 | 15.34 | 13.35 | 17.35 | +1.69 | +12.38% | 10 | 320 | 106.25% |
GOOG240328C00138000 | 2024-03-28 3:04PM EDT | 138.00 | 14.55 | 12.35 | 16.35 | +1.95 | +15.48% | 133 | 472 | 100.39% |
GOOG240328C00139000 | 2024-03-28 3:45PM EDT | 139.00 | 13.60 | 11.40 | 15.35 | +1.69 | +14.19% | 17 | 315 | 98.44% |
GOOG240328C00140000 | 2024-03-28 3:57PM EDT | 140.00 | 12.35 | 12.15 | 14.35 | +0.35 | +2.92% | 100 | 565 | 158.69% |
GOOG240328C00141000 | 2024-03-28 3:33PM EDT | 141.00 | 11.58 | 9.45 | 13.35 | +1.73 | +17.56% | 65 | 436 | 88.87% |
GOOG240328C00142000 | 2024-03-28 3:48PM EDT | 142.00 | 10.25 | 8.40 | 12.35 | +0.45 | +4.59% | 276 | 941 | 78.91% |
GOOG240328C00143000 | 2024-03-28 3:46PM EDT | 143.00 | 9.22 | 7.70 | 9.90 | +1.76 | +23.59% | 222 | 692 | 112.60% |
GOOG240328C00144000 | 2024-03-28 3:51PM EDT | 144.00 | 8.69 | 6.40 | 10.35 | +0.99 | +12.86% | 165 | 937 | 66.02% |
GOOG240328C00145000 | 2024-03-28 3:56PM EDT | 145.00 | 7.20 | 7.25 | 9.25 | +1.40 | +20.00% | 409 | 1,153 | 112.11% |
GOOG240328C00146000 | 2024-03-28 3:51PM EDT | 146.00 | 6.50 | 4.40 | 7.15 | +1.50 | +30.00% | 57 | 1,480 | 98.05% |
GOOG240328C00147000 | 2024-03-28 3:45PM EDT | 147.00 | 5.50 | 3.40 | 5.95 | +1.75 | +46.67% | 306 | 1,038 | 79.49% |
GOOG240328C00148000 | 2024-03-28 3:53PM EDT | 148.00 | 4.42 | 3.35 | 6.00 | +0.37 | +9.14% | 386 | 1,512 | 57.32% |
GOOG240328C00149000 | 2024-03-28 3:47PM EDT | 149.00 | 3.50 | 2.88 | 3.90 | +0.72 | +25.90% | 495 | 3,306 | 58.01% |
GOOG240328C00150000 | 2024-03-28 3:56PM EDT | 150.00 | 2.40 | 2.10 | 2.63 | +0.36 | +17.65% | 1,774 | 6,331 | 37.01% |
GOOG240328C00152500 | 2024-03-28 3:57PM EDT | 152.50 | 0.04 | 0.01 | 0.04 | -0.48 | -97.96% | 13,320 | 6,223 | 3.91% |
GOOG240328C00155000 | 2024-03-28 3:45PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3,160 | 12,049 | 16.41% |
GOOG240328C00157500 | 2024-03-28 3:49PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 818 | 3,556 | 28.91% |
GOOG240328C00160000 | 2024-03-28 3:06PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 6,676 | 39.84% |
GOOG240328C00162500 | 2024-03-28 3:30PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,269 | 50.78% |
GOOG240328C00165000 | 2024-03-27 2:01PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 1,266 | 56.25% |
GOOG240328C00167500 | 2024-03-26 10:40AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 741 | 65.63% |
GOOG240328C00170000 | 2024-03-25 2:28PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 467 | 636 | 75.00% |
GOOG240328C00172500 | 2024-03-25 2:27PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 422 | 84.38% |
GOOG240328C00175000 | 2024-03-25 11:44AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 219 | 93.75% |
GOOG240328C00180000 | 2024-03-25 10:16AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 109.38% |
GOOG240328C00185000 | 2024-03-20 10:46AM EDT | 185.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 125.00% |
GOOG240328C00190000 | 2024-03-18 3:30PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 23 | 143.75% |
GOOG240328C00195000 | 2024-03-19 12:58PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
GOOG240328C00200000 | 2024-03-18 10:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
GOOG240328C00215000 | 2024-03-22 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 53 | 212.50% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00095000 | 2024-02-28 1:52PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
GOOG240328P00100000 | 2024-03-06 11:00AM EDT | 100.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 57 | 262.50% |
GOOG240328P00105000 | 2024-03-20 9:30AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 231.25% |
GOOG240328P00110000 | 2024-03-22 3:18PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,578 | 206.25% |
GOOG240328P00115000 | 2024-03-22 11:57AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 146 | 181.25% |
GOOG240328P00120000 | 2024-03-28 3:50PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 757 | 156.25% |
GOOG240328P00125000 | 2024-03-26 11:55AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 750 | 131.25% |
GOOG240328P00126000 | 2024-03-22 11:40AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 125.00% |
GOOG240328P00127000 | 2024-03-25 10:53AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 15 | 118.75% |
GOOG240328P00128000 | 2024-03-18 11:42AM EDT | 128.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 115.63% |
GOOG240328P00129000 | 2024-03-26 2:17PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 112.50% |
GOOG240328P00130000 | 2024-03-28 2:13PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,819 | 106.25% |
GOOG240328P00131000 | 2024-03-26 9:40AM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 844 | 100.00% |
GOOG240328P00132000 | 2024-03-26 9:30AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 614 | 96.88% |
GOOG240328P00133000 | 2024-03-26 9:41AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 373 | 90.63% |
GOOG240328P00134000 | 2024-03-28 10:52AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 394 | 87.50% |
GOOG240328P00135000 | 2024-03-28 2:13PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,352 | 81.25% |
GOOG240328P00136000 | 2024-03-27 12:07PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 499 | 78.13% |
GOOG240328P00137000 | 2024-03-26 10:35AM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,215 | 71.88% |
GOOG240328P00138000 | 2024-03-27 3:48PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 386 | 836 | 68.75% |
GOOG240328P00139000 | 2024-03-27 10:26AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 456 | 64.06% |
GOOG240328P00140000 | 2024-03-28 2:42PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 2,895 | 59.38% |
GOOG240328P00141000 | 2024-03-27 9:57AM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 950 | 54.69% |
GOOG240328P00142000 | 2024-03-28 3:26PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,478 | 50.00% |
GOOG240328P00143000 | 2024-03-28 11:40AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 695 | 50.00% |
GOOG240328P00144000 | 2024-03-28 3:25PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,047 | 44.53% |
GOOG240328P00145000 | 2024-03-28 3:39PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 2,164 | 39.84% |
GOOG240328P00146000 | 2024-03-28 1:27PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 818 | 35.16% |
GOOG240328P00147000 | 2024-03-28 2:25PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 10,976 | 29.69% |
GOOG240328P00148000 | 2024-03-28 3:28PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 118 | 2,593 | 25.00% |
GOOG240328P00149000 | 2024-03-28 3:50PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 228 | 3,690 | 19.53% |
GOOG240328P00150000 | 2024-03-28 3:33PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 2,618 | 8,736 | 14.45% |
GOOG240328P00152500 | 2024-03-28 3:57PM EDT | 152.50 | 0.20 | 0.16 | 0.50 | -0.91 | -89.22% | 3,211 | 1,947 | 11.52% |
GOOG240328P00155000 | 2024-03-28 3:26PM EDT | 155.00 | 2.54 | 1.85 | 3.65 | -0.71 | -21.85% | 91 | 647 | 61.91% |
GOOG240328P00157500 | 2024-03-28 2:13PM EDT | 157.50 | 5.32 | 4.00 | 6.55 | -0.33 | -5.84% | 3 | 13 | 101.66% |
GOOG240328P00160000 | 2024-03-26 3:20PM EDT | 160.00 | 7.43 | 5.70 | 9.60 | 0.00 | - | 2 | 3 | 146.14% |
GOOG240328P00162500 | 2024-02-22 11:37AM EDT | 162.50 | 17.18 | 9.10 | 12.65 | 0.00 | - | 11 | 0 | 112.89% |