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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00140000 | 2024-03-28 3:53PM EDT | 2024-04-05 | 12.50 | 10.05 | 13.60 | +1.40 | +12.61% | 15 | 820 | 62.55% |
GOOG240412C00140000 | 2024-03-28 11:23AM EDT | 2024-04-12 | 12.51 | 10.25 | 13.50 | +0.58 | +4.86% | 4 | 779 | 44.36% |
GOOG240419C00140000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 13.09 | 10.55 | 13.40 | +0.39 | +3.07% | 100 | 17,046 | 35.55% |
GOOG240426C00140000 | 2024-03-28 2:33PM EDT | 2024-04-26 | 14.10 | 11.90 | 16.55 | +1.28 | +9.98% | 10 | 180 | 55.71% |
GOOG240503C00140000 | 2024-03-28 3:04PM EDT | 2024-05-03 | 14.75 | 12.10 | 16.50 | +1.17 | +8.62% | 15 | 18 | 49.70% |
GOOG240517C00140000 | 2024-03-28 2:41PM EDT | 2024-05-17 | 15.35 | 13.05 | 17.05 | +0.05 | +0.33% | 190 | 5,472 | 45.09% |
GOOG240621C00140000 | 2024-03-28 2:57PM EDT | 2024-06-21 | 17.25 | 14.60 | 17.50 | +1.35 | +8.49% | 37 | 7,673 | 36.39% |
GOOG240719C00140000 | 2024-03-28 3:26PM EDT | 2024-07-19 | 18.35 | 15.70 | 19.90 | +1.07 | +6.19% | 49 | 1,752 | 39.71% |
GOOG240920C00140000 | 2024-03-28 2:06PM EDT | 2024-09-20 | 21.00 | 18.65 | 21.75 | +0.65 | +3.19% | 3 | 4,714 | 36.72% |
GOOG241018C00140000 | 2024-03-27 9:36AM EDT | 2024-10-18 | 21.60 | 20.65 | 23.60 | 0.00 | - | 3 | 194 | 38.61% |
GOOG241115C00140000 | 2024-03-28 12:11PM EDT | 2024-11-15 | 23.50 | 21.25 | 26.00 | +0.55 | +2.40% | 31 | 212 | 41.63% |
GOOG241220C00140000 | 2024-03-28 3:32PM EDT | 2024-12-20 | 25.00 | 22.45 | 25.50 | +1.60 | +6.84% | 10 | 1,194 | 37.75% |
GOOG250117C00140000 | 2024-03-28 3:52PM EDT | 2025-01-17 | 26.00 | 22.50 | 26.70 | +0.35 | +1.36% | 31 | 13,077 | 38.31% |
GOOG250321C00140000 | 2024-03-28 12:32PM EDT | 2025-03-21 | 27.80 | 23.30 | 33.30 | -1.05 | -3.64% | 2 | 237 | 46.71% |
GOOG250620C00140000 | 2024-03-28 12:41PM EDT | 2025-06-20 | 30.94 | 28.50 | 33.50 | -0.56 | -1.78% | 3 | 2,089 | 42.04% |
GOOG251219C00140000 | 2024-03-28 2:52PM EDT | 2025-12-19 | 36.48 | 33.50 | 38.50 | -0.44 | -1.19% | 1 | 2,126 | 42.29% |
GOOG260116C00140000 | 2024-03-28 2:55PM EDT | 2026-01-16 | 37.12 | 34.50 | 38.00 | +1.11 | +3.08% | 10 | 2,242 | 40.71% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00140000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.18 | -0.04 | -44.44% | 77 | 938 | 35.55% |
GOOG240412P00140000 | 2024-03-28 2:17PM EDT | 2024-04-12 | 0.19 | 0.16 | 0.22 | -0.09 | -32.14% | 15 | 600 | 27.10% |
GOOG240419P00140000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 0.35 | 0.31 | 0.39 | -0.07 | -16.67% | 794 | 12,220 | 25.66% |
GOOG240426P00140000 | 2024-03-28 3:57PM EDT | 2024-04-26 | 1.13 | 1.05 | 1.18 | -0.17 | -13.08% | 60 | 769 | 31.35% |
GOOG240503P00140000 | 2024-03-28 3:42PM EDT | 2024-05-03 | 1.52 | 0.79 | 2.00 | -0.06 | -3.80% | 4 | 157 | 34.61% |
GOOG240517P00140000 | 2024-03-28 3:54PM EDT | 2024-05-17 | 2.17 | 2.12 | 2.34 | -0.27 | -11.07% | 596 | 4,878 | 31.46% |
GOOG240621P00140000 | 2024-03-28 3:46PM EDT | 2024-06-21 | 3.06 | 2.00 | 3.30 | -0.18 | -5.56% | 233 | 4,123 | 28.39% |
GOOG240719P00140000 | 2024-03-28 2:59PM EDT | 2024-07-19 | 3.63 | 1.46 | 3.75 | -0.52 | -12.53% | 8 | 1,397 | 26.28% |
GOOG240920P00140000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 5.40 | 5.20 | 7.55 | -0.40 | -6.90% | 287 | 1,896 | 31.59% |
GOOG241018P00140000 | 2024-03-28 3:44PM EDT | 2024-10-18 | 5.95 | 3.85 | 8.10 | -0.15 | -2.46% | 27 | 98 | 30.71% |
GOOG241115P00140000 | 2024-03-25 10:34AM EDT | 2024-11-15 | 6.94 | 4.80 | 8.70 | -0.56 | -7.47% | 1 | 124 | 30.18% |
GOOG241220P00140000 | 2024-03-28 9:39AM EDT | 2024-12-20 | 7.60 | 5.45 | 9.70 | -0.35 | -4.40% | 2 | 1,373 | 30.28% |
GOOG250117P00140000 | 2024-03-28 3:54PM EDT | 2025-01-17 | 8.05 | 8.00 | 8.15 | -0.15 | -1.83% | 2 | 6,845 | 25.64% |
GOOG250321P00140000 | 2024-03-28 1:37PM EDT | 2025-03-21 | 9.50 | 2.85 | 11.80 | +0.05 | +0.53% | 2 | 559 | 30.00% |
GOOG250620P00140000 | 2024-03-26 3:08PM EDT | 2025-06-20 | 10.83 | 10.00 | 13.50 | 0.00 | - | 2 | 1,291 | 29.55% |
GOOG251219P00140000 | 2024-03-28 11:31AM EDT | 2025-12-19 | 13.75 | 13.50 | 16.00 | +0.05 | +0.36% | 2 | 456 | 28.35% |
GOOG260116P00140000 | 2024-03-28 9:38AM EDT | 2026-01-16 | 14.00 | 11.50 | 16.50 | 0.00 | - | 5 | 557 | 28.41% |