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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00110000 | 2024-03-28 12:00PM EDT | 2024-03-28 | 40.45 | 40.55 | 40.90 | -1.23 | -2.95% | 10 | 30 | 271.09% |
GOOGL240405C00110000 | 2024-03-28 12:22PM EDT | 2024-04-05 | 40.60 | 40.45 | 41.05 | -0.49 | -1.19% | 11 | 8 | 93.55% |
GOOGL240412C00110000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 41.06 | 40.35 | 41.75 | 0.00 | - | 1 | 40 | 87.35% |
GOOGL240419C00110000 | 2024-03-25 3:31PM EDT | 2024-04-19 | 41.04 | 40.90 | 41.75 | +0.54 | +1.33% | 1 | 523 | 80.91% |
GOOGL240426C00110000 | 2024-03-21 3:03PM EDT | 2024-04-26 | 37.60 | 40.50 | 42.00 | 0.00 | - | 2 | 7 | 69.09% |
GOOGL240503C00110000 | 2024-03-25 10:03AM EDT | 2024-05-03 | 39.39 | 41.10 | 42.40 | 0.00 | - | 1 | 1 | 71.41% |
GOOGL240517C00110000 | 2024-03-25 3:44PM EDT | 2024-05-17 | 41.35 | 41.35 | 42.15 | 0.00 | - | 1 | 350 | 60.82% |
GOOGL240621C00110000 | 2024-03-27 3:39PM EDT | 2024-06-21 | 41.72 | 41.90 | 42.80 | 0.00 | - | 3 | 3,498 | 52.50% |
GOOGL240719C00110000 | 2024-03-26 2:56PM EDT | 2024-07-19 | 44.05 | 41.80 | 44.10 | 0.00 | - | 12 | 37 | 56.91% |
GOOGL240816C00110000 | 2024-03-18 10:22AM EDT | 2024-08-16 | 44.05 | 43.30 | 44.75 | 0.00 | - | 1 | 92 | 50.60% |
GOOGL240920C00110000 | 2024-03-26 12:55PM EDT | 2024-09-20 | 45.27 | 44.05 | 45.05 | 0.00 | - | 1 | 295 | 49.88% |
GOOGL241018C00110000 | 2024-03-26 12:55PM EDT | 2024-10-18 | 45.92 | 44.75 | 45.30 | 0.00 | - | 1 | 4 | 47.33% |
GOOGL241115C00110000 | 2024-03-11 3:19PM EDT | 2024-11-15 | 34.90 | 45.70 | 46.05 | 0.00 | - | 1 | 15 | 47.08% |
GOOGL241220C00110000 | 2024-03-28 11:10AM EDT | 2024-12-20 | 46.90 | 46.50 | 46.85 | -0.67 | -1.41% | 1 | 254 | 46.47% |
GOOGL250117C00110000 | 2024-03-28 12:13PM EDT | 2025-01-17 | 47.15 | 47.15 | 47.45 | -0.60 | -1.26% | 3 | 3,636 | 46.01% |
GOOGL250620C00110000 | 2024-03-26 11:35AM EDT | 2025-06-20 | 52.00 | 50.75 | 51.55 | 0.00 | - | 5 | 714 | 46.61% |
GOOGL250919C00110000 | 2024-03-14 11:12AM EDT | 2025-09-19 | 45.90 | 52.55 | 53.10 | 0.00 | - | 1 | 1 | 45.56% |
GOOGL251219C00110000 | 2024-03-22 1:16PM EDT | 2025-12-19 | 54.90 | 54.40 | 54.95 | 0.00 | - | 1 | 443 | 45.46% |
GOOGL260116C00110000 | 2024-03-26 11:35AM EDT | 2026-01-16 | 56.18 | 54.95 | 55.70 | 0.00 | - | 1 | 117 | 45.79% |
GOOGL260618C00110000 | 2024-03-21 2:05PM EDT | 2026-06-18 | 55.79 | 57.50 | 59.80 | 0.00 | - | 3 | 35 | 47.58% |
GOOGL261218C00110000 | 2024-03-25 10:25AM EDT | 2026-12-18 | 60.43 | 60.55 | 61.85 | 0.00 | - | 1 | 107 | 45.82% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328P00110000 | 2024-03-21 3:50PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 817 | 901 | 196.88% |
GOOGL240405P00110000 | 2024-03-26 11:13AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 65.63% |
GOOGL240412P00110000 | 2024-03-22 3:02PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 73 | 55.47% |
GOOGL240419P00110000 | 2024-03-28 1:18PM EDT | 2024-04-19 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 42 | 6,039 | 49.61% |
GOOGL240426P00110000 | 2024-03-27 9:56AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 63 | 55.27% |
GOOGL240517P00110000 | 2024-03-28 12:22PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 51 | 5,577 | 42.38% |
GOOGL240621P00110000 | 2024-03-28 12:27PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 4 | 12,994 | 35.79% |
GOOGL240719P00110000 | 2024-03-26 12:49PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.47 | 0.00 | - | 87 | 1,230 | 33.62% |
GOOGL240816P00110000 | 2024-03-27 1:44PM EDT | 2024-08-16 | 0.77 | 0.67 | 0.76 | 0.00 | - | 1 | 2,020 | 33.34% |
GOOGL240920P00110000 | 2024-03-27 11:46AM EDT | 2024-09-20 | 1.01 | 0.91 | 0.94 | 0.00 | - | 1 | 4,279 | 31.37% |
GOOGL241018P00110000 | 2024-03-28 10:43AM EDT | 2024-10-18 | 1.14 | 1.12 | 1.19 | -0.16 | -12.31% | 4 | 377 | 30.88% |
GOOGL241115P00110000 | 2024-03-26 2:20PM EDT | 2024-11-15 | 1.51 | 1.48 | 1.52 | 0.00 | - | 11 | 1,055 | 30.90% |
GOOGL241220P00110000 | 2024-03-27 12:02PM EDT | 2024-12-20 | 1.93 | 1.79 | 1.87 | 0.00 | - | 1 | 3,330 | 30.53% |
GOOGL250117P00110000 | 2024-03-27 9:56AM EDT | 2025-01-17 | 2.10 | 2.04 | 2.10 | 0.00 | - | 5 | 13,889 | 30.06% |
GOOGL250321P00110000 | 2024-03-28 12:02PM EDT | 2025-03-21 | 2.72 | 2.68 | 2.76 | -0.56 | -17.07% | 34 | 6 | 29.72% |
GOOGL250620P00110000 | 2024-03-26 11:39AM EDT | 2025-06-20 | 3.70 | 3.65 | 3.80 | 0.00 | - | 21 | 4,360 | 29.63% |
GOOGL250919P00110000 | 2024-03-18 1:31PM EDT | 2025-09-19 | 4.82 | 4.50 | 4.70 | 0.00 | - | 2 | 456 | 29.25% |
GOOGL251219P00110000 | 2024-03-27 10:28AM EDT | 2025-12-19 | 5.65 | 5.35 | 5.65 | 0.00 | - | 101 | 1,450 | 29.12% |
GOOGL260116P00110000 | 2024-03-26 3:02PM EDT | 2026-01-16 | 5.64 | 5.55 | 6.00 | 0.00 | - | 2 | 3,197 | 29.21% |
GOOGL260618P00110000 | 2024-03-26 12:23PM EDT | 2026-06-18 | 7.17 | 6.30 | 7.35 | 0.00 | - | 20 | 1,518 | 28.74% |
GOOGL261218P00110000 | 2024-03-18 10:51AM EDT | 2026-12-18 | 7.50 | 8.35 | 8.90 | 0.00 | - | 4 | 309 | 28.36% |