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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00180000 | 2024-03-28 11:33AM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 815 | 43.75% |
GOOGL240412C00180000 | 2024-03-27 3:03PM EDT | 2024-04-12 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 531 | 35.94% |
GOOGL240419C00180000 | 2024-03-28 1:16PM EDT | 2024-04-19 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 40 | 1,849 | 31.45% |
GOOGL240426C00180000 | 2024-03-28 1:16PM EDT | 2024-04-26 | 0.28 | 0.22 | 0.35 | +0.02 | +7.69% | 222 | 380 | 37.60% |
GOOGL240503C00180000 | 2024-03-27 3:58PM EDT | 2024-05-03 | 0.49 | 0.25 | 0.63 | 0.00 | - | 1 | 5 | 38.31% |
GOOGL240517C00180000 | 2024-03-28 3:57PM EDT | 2024-05-17 | 0.72 | 0.67 | 0.73 | -0.03 | -4.00% | 84 | 6,121 | 33.67% |
GOOGL240621C00180000 | 2024-03-28 2:24PM EDT | 2024-06-21 | 1.40 | 1.31 | 2.00 | +0.02 | +1.45% | 50 | 5,816 | 34.28% |
GOOGL240719C00180000 | 2024-03-28 3:40PM EDT | 2024-07-19 | 1.98 | 1.60 | 3.90 | +0.17 | +9.39% | 18 | 811 | 37.85% |
GOOGL240816C00180000 | 2024-03-28 3:48PM EDT | 2024-08-16 | 2.95 | 2.89 | 2.98 | +0.05 | +1.72% | 4 | 3,747 | 30.55% |
GOOGL240920C00180000 | 2024-03-28 2:59PM EDT | 2024-09-20 | 3.90 | 3.75 | 3.85 | +0.19 | +5.12% | 126 | 2,775 | 30.17% |
GOOGL241018C00180000 | 2024-03-28 1:08PM EDT | 2024-10-18 | 4.50 | 4.50 | 4.60 | 0.00 | - | 52 | 137 | 30.15% |
GOOGL241115C00180000 | 2024-03-28 1:42PM EDT | 2024-11-15 | 5.75 | 5.50 | 6.15 | +0.35 | +6.48% | 3 | 684 | 32.17% |
GOOGL241220C00180000 | 2024-03-28 3:00PM EDT | 2024-12-20 | 6.90 | 6.65 | 6.85 | +0.50 | +7.81% | 67 | 3,135 | 31.56% |
GOOGL250117C00180000 | 2024-03-28 2:23PM EDT | 2025-01-17 | 7.65 | 5.50 | 7.65 | +0.30 | +4.08% | 435 | 7,427 | 31.69% |
GOOGL250321C00180000 | 2024-03-28 10:16AM EDT | 2025-03-21 | 9.60 | 8.45 | 10.15 | +0.50 | +5.49% | 8 | 23 | 33.35% |
GOOGL250620C00180000 | 2024-03-27 10:23AM EDT | 2025-06-20 | 12.37 | 9.85 | 14.90 | 0.00 | - | 1 | 817 | 37.20% |
GOOGL250919C00180000 | 2024-03-27 2:49PM EDT | 2025-09-19 | 14.58 | 14.75 | 15.90 | 0.00 | - | 1 | 70 | 35.32% |
GOOGL251219C00180000 | 2024-03-25 1:07PM EDT | 2025-12-19 | 17.41 | 17.00 | 18.45 | 0.00 | - | 224 | 2,400 | 35.93% |
GOOGL260116C00180000 | 2024-03-27 9:46AM EDT | 2026-01-16 | 19.00 | 18.00 | 19.40 | 0.00 | - | 1 | 363 | 36.34% |
GOOGL260618C00180000 | 2024-03-22 3:09PM EDT | 2026-06-18 | 22.12 | 21.35 | 23.45 | 0.00 | - | 2 | 14 | 37.26% |
GOOGL261218C00180000 | 2024-03-25 11:40AM EDT | 2026-12-18 | 25.64 | 25.75 | 27.25 | 0.00 | - | 2 | 74 | 37.48% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240419P00180000 | 2024-02-28 4:49PM EDT | 2024-04-19 | 43.90 | 26.85 | 31.40 | 0.00 | - | 3 | 0 | 70.90% |
GOOGL240517P00180000 | 2024-03-18 9:37AM EDT | 2024-05-17 | 29.26 | 27.60 | 30.60 | 0.00 | - | 3 | 0 | 41.11% |
GOOGL240621P00180000 | 2024-03-22 3:36PM EDT | 2024-06-21 | 29.10 | 27.80 | 30.10 | 0.00 | - | 4 | 5 | 28.21% |
GOOGL240719P00180000 | 2024-03-26 3:33PM EDT | 2024-07-19 | 29.45 | 28.15 | 30.00 | 0.00 | - | 47 | 61 | 23.83% |
GOOGL240920P00180000 | 2024-01-08 11:33AM EDT | 2024-09-20 | 43.00 | 34.70 | 36.00 | 0.00 | - | 1 | 0 | 39.11% |
GOOGL241220P00180000 | 2024-03-07 12:16PM EDT | 2024-12-20 | 46.38 | 30.70 | 31.75 | 0.00 | - | 10 | 10 | 21.40% |
GOOGL250117P00180000 | 2024-03-22 10:17AM EDT | 2025-01-17 | 31.50 | 30.95 | 33.60 | 0.00 | - | 1 | 340 | 24.95% |
GOOGL250620P00180000 | 2024-03-19 10:43AM EDT | 2025-06-20 | 36.57 | 33.10 | 41.00 | 0.00 | - | 4 | 1 | 32.63% |
GOOGL251219P00180000 | 2024-02-02 4:05PM EDT | 2025-12-19 | 40.35 | 43.85 | 44.90 | 0.00 | - | 2 | 21 | 32.62% |
GOOGL260116P00180000 | 2024-03-01 1:49PM EDT | 2026-01-16 | 43.70 | 34.70 | 37.00 | 0.00 | - | 2 | 65 | 21.63% |
GOOGL260618P00180000 | 2024-02-05 11:14AM EDT | 2026-06-18 | 39.10 | 48.40 | 53.00 | 0.00 | - | 12 | 0 | 37.84% |
GOOGL261218P00180000 | 2024-03-05 10:57AM EDT | 2026-12-18 | 50.00 | 37.95 | 39.75 | 0.00 | - | 1 | 9 | 20.62% |