Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240517C00210000 | 2024-05-14 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 577 | 70.31% |
GOOG240524C00210000 | 2024-05-13 3:52PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 90 | 40.63% |
GOOG240531C00210000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 4 | 33.59% |
GOOG240607C00210000 | 2024-04-30 12:36PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 5 | 30.66% |
GOOG240614C00210000 | 2024-05-03 12:49PM EDT | 2024-06-14 | 0.64 | 0.01 | 0.09 | 0.00 | - | 3 | 3 | 30.08% |
GOOG240621C00210000 | 2024-05-14 1:46PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.08 | 0.00 | - | 13 | 606 | 26.66% |
GOOG240719C00210000 | 2024-05-15 9:40AM EDT | 2024-07-19 | 0.26 | 0.21 | 0.24 | -0.01 | -3.70% | 1 | 266 | 24.02% |
GOOG240816C00210000 | 2024-05-15 1:27PM EDT | 2024-08-16 | 0.85 | 0.84 | 0.88 | -0.10 | -10.53% | 4 | 18 | 26.22% |
GOOG240920C00210000 | 2024-05-15 12:12PM EDT | 2024-09-20 | 1.50 | 1.52 | 1.60 | -0.04 | -2.60% | 8 | 906 | 26.17% |
GOOG241018C00210000 | 2024-05-15 10:47AM EDT | 2024-10-18 | 2.20 | 2.17 | 2.26 | +0.05 | +2.33% | 1 | 693 | 26.31% |
GOOG241115C00210000 | 2024-05-13 3:35PM EDT | 2024-11-15 | 3.20 | 3.45 | 3.60 | 0.00 | - | 77 | 220 | 28.39% |
GOOG241220C00210000 | 2024-05-14 1:34PM EDT | 2024-12-20 | 4.38 | 4.45 | 4.65 | -0.27 | -5.81% | 7 | 2,613 | 28.69% |
GOOG250117C00210000 | 2024-05-15 11:05AM EDT | 2025-01-17 | 5.30 | 5.25 | 5.50 | +0.35 | +7.07% | 37 | 4,395 | 28.94% |
GOOG250321C00210000 | 2024-05-14 2:30PM EDT | 2025-03-21 | 7.70 | 6.40 | 7.90 | +0.10 | +1.32% | 1 | 1,108 | 30.34% |
GOOG250620C00210000 | 2024-05-15 1:07PM EDT | 2025-06-20 | 10.52 | 10.60 | 11.00 | +0.72 | +7.35% | 4 | 2,357 | 31.45% |
GOOG251219C00210000 | 2024-05-13 2:52PM EDT | 2025-12-19 | 15.34 | 16.30 | 17.25 | 0.00 | - | 15 | 1,153 | 33.59% |
GOOG260116C00210000 | 2024-05-14 10:40AM EDT | 2026-01-16 | 16.75 | 17.05 | 17.85 | 0.00 | - | 3 | 1,339 | 33.50% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240524P00210000 | 2024-04-16 10:12AM EDT | 2024-05-24 | 53.50 | 35.80 | 37.25 | 0.00 | - | - | 0 | 61.52% |
GOOG240621P00210000 | 2024-01-10 3:34PM EDT | 2024-06-21 | 65.84 | 58.10 | 61.55 | 0.00 | - | 1 | 0 | 160.27% |
GOOG240719P00210000 | 2024-04-11 10:44AM EDT | 2024-07-19 | 51.17 | 37.70 | 42.00 | 0.00 | - | 1 | 0 | 57.01% |
GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 2024-09-20 | 52.73 | 36.20 | 36.85 | 0.00 | - | 3 | 0 | 20.26% |
GOOG241018P00210000 | 2024-05-07 9:35AM EDT | 2024-10-18 | 37.90 | 36.20 | 36.85 | 0.00 | - | - | 2 | 18.38% |
GOOG241220P00210000 | 2024-05-10 2:50PM EDT | 2024-12-20 | 40.20 | 36.80 | 37.35 | 0.00 | - | 2 | 2 | 18.00% |
GOOG250117P00210000 | 2024-05-10 11:34AM EDT | 2025-01-17 | 40.95 | 37.05 | 37.65 | 0.00 | - | 2 | 13 | 18.09% |
GOOG250321P00210000 | 2024-05-13 1:32PM EDT | 2025-03-21 | 40.98 | 36.50 | 39.60 | 0.00 | - | 2 | 1 | 21.28% |
GOOG260116P00210000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 46.75 | 41.55 | 43.90 | 0.00 | - | 5 | 15 | 21.30% |