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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00140000 | 2024-03-28 3:37PM EDT | 2024-04-05 | 11.27 | 9.90 | 11.90 | +0.61 | +5.72% | 53 | 834 | 51.90% |
GOOGL240412C00140000 | 2024-03-28 3:17PM EDT | 2024-04-12 | 11.57 | 10.05 | 12.85 | +1.07 | +10.19% | 38 | 819 | 49.56% |
GOOGL240419C00140000 | 2024-03-28 3:31PM EDT | 2024-04-19 | 12.02 | 11.15 | 11.90 | +0.23 | +1.95% | 223 | 37,792 | 31.30% |
GOOGL240426C00140000 | 2024-03-28 1:09PM EDT | 2024-04-26 | 12.75 | 11.60 | 13.55 | +0.20 | +1.59% | 3 | 231 | 41.10% |
GOOGL240503C00140000 | 2024-03-28 1:51PM EDT | 2024-05-03 | 13.33 | 12.15 | 14.85 | -1.00 | -6.98% | 24 | 56 | 45.37% |
GOOGL240517C00140000 | 2024-03-28 3:53PM EDT | 2024-05-17 | 14.35 | 13.45 | 15.00 | -0.02 | -0.14% | 280 | 22,750 | 39.31% |
GOOGL240621C00140000 | 2024-03-28 3:53PM EDT | 2024-06-21 | 16.10 | 15.40 | 16.90 | +0.15 | +0.94% | 22 | 10,811 | 37.72% |
GOOGL240719C00140000 | 2024-03-28 3:24PM EDT | 2024-07-19 | 17.33 | 16.35 | 17.80 | +0.33 | +1.94% | 58 | 2,866 | 35.74% |
GOOGL240816C00140000 | 2024-03-28 2:06PM EDT | 2024-08-16 | 18.75 | 18.35 | 19.70 | +0.65 | +3.59% | 27 | 2,670 | 37.63% |
GOOGL240920C00140000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 20.10 | 19.20 | 21.00 | +0.88 | +4.58% | 13 | 6,155 | 37.09% |
GOOGL241018C00140000 | 2024-03-28 11:12AM EDT | 2024-10-18 | 21.00 | 21.00 | 21.55 | +0.20 | +0.96% | 2 | 611 | 35.78% |
GOOGL241115C00140000 | 2024-03-26 1:01PM EDT | 2024-11-15 | 23.25 | 21.70 | 23.40 | 0.00 | - | 9 | 420 | 37.74% |
GOOGL241220C00140000 | 2024-03-27 2:17PM EDT | 2024-12-20 | 23.00 | 22.95 | 24.90 | 0.00 | - | 3 | 1,839 | 38.33% |
GOOGL250117C00140000 | 2024-03-28 3:58PM EDT | 2025-01-17 | 24.80 | 23.35 | 25.95 | +0.35 | +1.43% | 81 | 6,844 | 38.56% |
GOOGL250321C00140000 | 2024-03-27 3:44PM EDT | 2025-03-21 | 26.85 | 25.95 | 29.25 | 0.00 | - | 1 | 29 | 40.97% |
GOOGL250620C00140000 | 2024-03-28 3:45PM EDT | 2025-06-20 | 30.45 | 27.50 | 30.80 | +0.57 | +1.91% | 2 | 6,187 | 39.08% |
GOOGL250919C00140000 | 2024-03-26 3:51PM EDT | 2025-09-19 | 34.50 | 28.00 | 34.05 | 0.00 | - | 2 | 59 | 40.43% |
GOOGL251219C00140000 | 2024-03-27 11:28AM EDT | 2025-12-19 | 34.66 | 33.05 | 35.75 | 0.00 | - | 11 | 514 | 39.73% |
GOOGL260116C00140000 | 2024-03-28 1:14PM EDT | 2026-01-16 | 35.95 | 33.50 | 36.65 | +0.85 | +2.42% | 3 | 4,230 | 40.08% |
GOOGL260618C00140000 | 2024-03-26 10:24AM EDT | 2026-06-18 | 40.00 | 38.85 | 40.45 | 0.00 | - | 1 | 321 | 40.72% |
GOOGL261218C00140000 | 2024-03-28 11:20AM EDT | 2026-12-18 | 43.50 | 42.60 | 44.45 | +0.50 | +1.16% | 6 | 729 | 41.22% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00140000 | 2024-03-28 3:45PM EDT | 2024-04-05 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 220 | 5,368 | 27.15% |
GOOGL240412P00140000 | 2024-03-28 3:55PM EDT | 2024-04-12 | 0.26 | 0.24 | 0.28 | -0.09 | -25.71% | 52 | 712 | 26.37% |
GOOGL240419P00140000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.44 | 0.41 | 0.45 | -0.06 | -12.00% | 845 | 28,765 | 24.61% |
GOOGL240426P00140000 | 2024-03-28 3:56PM EDT | 2024-04-26 | 1.31 | 1.04 | 1.39 | -0.12 | -8.39% | 49 | 631 | 31.18% |
GOOGL240503P00140000 | 2024-03-28 3:53PM EDT | 2024-05-03 | 1.71 | 1.63 | 1.85 | -0.42 | -19.72% | 35 | 172 | 31.48% |
GOOGL240517P00140000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 2.43 | 2.41 | 2.48 | -0.30 | -10.99% | 311 | 10,586 | 30.49% |
GOOGL240621P00140000 | 2024-03-28 3:43PM EDT | 2024-06-21 | 3.45 | 3.35 | 3.50 | -0.15 | -4.17% | 267 | 8,595 | 27.80% |
GOOGL240719P00140000 | 2024-03-28 3:55PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.10 | -0.12 | -2.95% | 721 | 3,475 | 26.26% |
GOOGL240816P00140000 | 2024-03-28 3:45PM EDT | 2024-08-16 | 5.05 | 5.00 | 5.25 | -0.50 | -9.01% | 11 | 2,622 | 27.10% |
GOOGL240920P00140000 | 2024-03-28 3:40PM EDT | 2024-09-20 | 5.80 | 5.65 | 7.85 | -0.45 | -7.20% | 90 | 5,447 | 31.27% |
GOOGL241018P00140000 | 2024-03-28 3:44PM EDT | 2024-10-18 | 6.40 | 6.25 | 8.35 | -0.35 | -5.19% | 102 | 1,526 | 30.27% |
GOOGL241115P00140000 | 2024-03-28 12:20PM EDT | 2024-11-15 | 7.45 | 7.05 | 7.70 | +0.15 | +2.05% | 180 | 141 | 26.89% |
GOOGL241220P00140000 | 2024-03-28 3:25PM EDT | 2024-12-20 | 7.88 | 7.85 | 8.15 | -0.51 | -6.08% | 20 | 6,930 | 26.03% |
GOOGL250117P00140000 | 2024-03-28 2:17PM EDT | 2025-01-17 | 8.45 | 8.45 | 8.75 | -0.30 | -3.43% | 18 | 6,535 | 25.99% |
GOOGL250321P00140000 | 2024-03-26 12:29PM EDT | 2025-03-21 | 9.75 | 7.75 | 10.25 | 0.00 | - | 185 | 186 | 26.35% |
GOOGL250620P00140000 | 2024-03-28 3:52PM EDT | 2025-06-20 | 11.30 | 10.95 | 11.90 | -0.08 | -0.70% | 26 | 1,728 | 26.22% |
GOOGL250919P00140000 | 2024-03-19 2:40PM EDT | 2025-09-19 | 13.66 | 12.55 | 13.65 | 0.00 | - | 7 | 14 | 26.50% |
GOOGL251219P00140000 | 2024-03-28 1:21PM EDT | 2025-12-19 | 14.25 | 6.80 | 14.60 | -0.15 | -1.04% | 7 | 484 | 25.81% |
GOOGL260116P00140000 | 2024-03-28 2:17PM EDT | 2026-01-16 | 14.60 | 14.30 | 14.80 | -0.35 | -2.34% | 1 | 1,536 | 25.53% |
GOOGL260618P00140000 | 2024-03-26 11:51AM EDT | 2026-06-18 | 16.20 | 16.10 | 16.95 | 0.00 | - | 6 | 42 | 25.58% |
GOOGL261218P00140000 | 2024-03-28 11:16AM EDT | 2026-12-18 | 18.20 | 17.70 | 18.70 | -0.63 | -3.35% | 3 | 587 | 25.01% |