Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00115000 | 2024-03-22 2:31PM EDT | 2024-04-05 | 37.08 | 34.95 | 39.75 | 0.00 | - | 6 | 6 | 87.11% |
GOOG240412C00115000 | 2024-03-27 10:21AM EDT | 2024-04-12 | 36.75 | 35.35 | 39.85 | 0.00 | - | 1 | 1 | 79.00% |
GOOG240419C00115000 | 2024-03-27 11:02AM EDT | 2024-04-19 | 36.10 | 35.30 | 40.00 | 0.00 | - | 1 | 8,427 | 66.94% |
GOOG240426C00115000 | 2024-03-11 11:24AM EDT | 2024-04-26 | 25.60 | 35.50 | 40.25 | 0.00 | - | - | 1 | 64.01% |
GOOG240503C00115000 | 2024-03-27 10:03AM EDT | 2024-05-03 | 37.78 | 35.60 | 40.40 | 0.00 | - | 2 | 1 | 59.86% |
GOOG240517C00115000 | 2024-03-21 11:44AM EDT | 2024-05-17 | 35.00 | 36.10 | 40.70 | 0.00 | - | 7 | 60 | 56.40% |
GOOG240621C00115000 | 2024-03-27 10:45AM EDT | 2024-06-21 | 38.07 | 36.55 | 40.00 | 0.00 | - | 9 | 1,702 | 55.91% |
GOOG240719C00115000 | 2024-03-18 10:43AM EDT | 2024-07-19 | 38.30 | 37.35 | 42.10 | 0.00 | - | 15 | 115 | 59.69% |
GOOG240920C00115000 | 2024-03-28 9:39AM EDT | 2024-09-20 | 41.46 | 38.85 | 43.40 | -0.32 | -0.77% | 2 | 1,277 | 52.80% |
GOOG241018C00115000 | 2024-03-19 2:00PM EDT | 2024-10-18 | 38.06 | 39.55 | 43.95 | 0.00 | - | 2 | 42 | 50.92% |
GOOG241115C00115000 | 2024-03-15 3:54PM EDT | 2024-11-15 | 33.90 | 40.45 | 45.05 | 0.00 | - | 5 | 26 | 51.18% |
GOOG241220C00115000 | 2024-03-27 10:01AM EDT | 2024-12-20 | 43.65 | 41.40 | 46.25 | 0.00 | - | 1 | 340 | 51.10% |
GOOG250117C00115000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 44.45 | 42.00 | 46.50 | +0.78 | +1.79% | 29 | 3,144 | 49.27% |
GOOG250321C00115000 | 2024-03-22 11:49AM EDT | 2025-03-21 | 46.55 | 43.50 | 47.10 | 0.00 | - | 1 | 8 | 46.16% |
GOOG250620C00115000 | 2024-03-19 12:08PM EDT | 2025-06-20 | 44.15 | 46.80 | 51.00 | 0.00 | - | 1 | 286 | 49.26% |
GOOG251219C00115000 | 2024-03-28 2:51PM EDT | 2025-12-19 | 52.71 | 47.40 | 57.40 | +0.36 | +0.69% | 1 | 611 | 52.29% |
GOOG260116C00115000 | 2024-03-22 2:32PM EDT | 2026-01-16 | 52.47 | 51.45 | 55.50 | 0.00 | - | 1 | 77 | 48.07% |
Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00115000 | 2024-03-27 11:12AM EDT | 2024-04-05 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 86 | 138.62% |
GOOG240412P00115000 | 2024-03-27 9:35AM EDT | 2024-04-12 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 225 | 101.37% |
GOOG240419P00115000 | 2024-03-28 3:27PM EDT | 2024-04-19 | 0.04 | 0.01 | 2.15 | +0.01 | +33.33% | 27 | 9,901 | 83.89% |
GOOG240426P00115000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.49 | -0.02 | -22.22% | 7 | 130 | 53.56% |
GOOG240503P00115000 | 2024-03-28 10:45AM EDT | 2024-05-03 | 0.10 | 0.00 | 2.23 | -0.03 | -23.08% | 1 | 5 | 66.11% |
GOOG240517P00115000 | 2024-03-28 2:38PM EDT | 2024-05-17 | 0.23 | 0.20 | 1.30 | 0.00 | - | 5 | 2,003 | 50.98% |
GOOG240621P00115000 | 2024-03-28 3:20PM EDT | 2024-06-21 | 0.41 | 0.00 | 1.25 | -0.04 | -8.89% | 1 | 5,086 | 44.31% |
GOOG240719P00115000 | 2024-03-28 3:57PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.65 | -0.08 | -12.50% | 9 | 881 | 32.84% |
GOOG240920P00115000 | 2024-03-28 2:05PM EDT | 2024-09-20 | 1.16 | 0.85 | 3.30 | -0.09 | -7.20% | 202 | 2,097 | 41.43% |
GOOG241018P00115000 | 2024-03-27 11:25AM EDT | 2024-10-18 | 1.56 | 0.90 | 3.55 | 0.00 | - | 2 | 1,074 | 39.50% |
GOOG241115P00115000 | 2024-03-28 12:18PM EDT | 2024-11-15 | 1.89 | 1.35 | 1.99 | -0.06 | -3.08% | 1 | 95 | 30.59% |
GOOG241220P00115000 | 2024-03-27 11:48AM EDT | 2024-12-20 | 2.35 | 0.34 | 4.35 | 0.00 | - | 12 | 2,076 | 37.26% |
GOOG250117P00115000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 2.49 | 2.18 | 2.70 | -0.07 | -2.73% | 3 | 3,754 | 29.88% |
GOOG250321P00115000 | 2024-03-28 1:11PM EDT | 2025-03-21 | 3.18 | 0.50 | 5.50 | -0.25 | -7.29% | 1 | 439 | 35.35% |
GOOG250620P00115000 | 2024-03-27 10:29AM EDT | 2025-06-20 | 4.45 | 3.60 | 7.00 | 0.00 | - | 1 | 1,810 | 35.05% |
GOOG251219P00115000 | 2024-03-14 2:14PM EDT | 2025-12-19 | 7.35 | 2.00 | 10.50 | 0.00 | - | 1 | 434 | 35.96% |
GOOG260116P00115000 | 2024-03-28 10:04AM EDT | 2026-01-16 | 6.50 | 6.05 | 7.50 | -0.28 | -4.13% | 2 | 289 | 29.86% |