Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00100000 | 2024-03-26 12:07PM EDT | 2024-04-05 | 52.44 | 50.00 | 54.70 | -0.63 | -1.19% | 19 | 4 | 125.00% |
GOOG240412C00100000 | 2024-03-28 12:45PM EDT | 2024-04-12 | 52.18 | 50.15 | 54.80 | +2.04 | +4.07% | 8 | 1 | 103.32% |
GOOG240419C00100000 | 2024-03-28 2:34PM EDT | 2024-04-19 | 52.63 | 50.20 | 54.95 | +2.00 | +3.95% | 1 | 336 | 90.82% |
GOOG240426C00100000 | 2024-03-11 10:18AM EDT | 2024-04-26 | 39.32 | 50.30 | 55.10 | 0.00 | - | - | 1 | 83.94% |
GOOG240517C00100000 | 2024-03-28 11:21AM EDT | 2024-05-17 | 52.70 | 50.75 | 55.45 | +1.52 | +2.97% | 10 | 193 | 72.73% |
GOOG240621C00100000 | 2024-03-28 2:27PM EDT | 2024-06-21 | 53.60 | 52.00 | 55.10 | +1.70 | +3.28% | 1 | 12,100 | 61.55% |
GOOG240719C00100000 | 2024-03-27 9:56AM EDT | 2024-07-19 | 53.58 | 51.75 | 56.45 | 0.00 | - | 31 | 63 | 58.44% |
GOOG240920C00100000 | 2024-03-19 11:28AM EDT | 2024-09-20 | 50.34 | 52.75 | 56.00 | 0.00 | - | 1 | 304 | 57.90% |
GOOG241018C00100000 | 2024-03-07 1:27PM EDT | 2024-10-18 | 40.00 | 53.25 | 58.00 | 0.00 | - | 1 | 12 | 51.94% |
GOOG241115C00100000 | 2024-03-05 11:49AM EDT | 2024-11-15 | 37.35 | 53.90 | 58.80 | 0.00 | - | 2 | 12 | 51.97% |
GOOG241220C00100000 | 2024-03-25 2:48PM EDT | 2024-12-20 | 55.80 | 54.70 | 59.45 | 0.00 | - | 1 | 589 | 51.31% |
GOOG250117C00100000 | 2024-03-27 3:16PM EDT | 2025-01-17 | 56.17 | 55.05 | 60.00 | 0.00 | - | 3 | 3,198 | 50.43% |
GOOG250321C00100000 | 2024-03-27 9:46AM EDT | 2025-03-21 | 58.90 | 56.00 | 61.00 | 0.00 | - | 1 | 5,746 | 56.21% |
GOOG250620C00100000 | 2024-03-28 12:45PM EDT | 2025-06-20 | 60.15 | 58.00 | 63.00 | +1.10 | +1.86% | 1 | 550 | 55.15% |
GOOG251219C00100000 | 2024-03-27 12:32PM EDT | 2025-12-19 | 62.50 | 61.00 | 64.20 | 0.00 | - | 10 | 417 | 48.95% |
GOOG260116C00100000 | 2024-03-27 10:39AM EDT | 2026-01-16 | 63.10 | 61.50 | 71.50 | 0.00 | - | 1 | 645 | 52.37% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00100000 | 2024-03-15 1:07PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 67 | 101.56% |
GOOG240412P00100000 | 2024-03-12 10:38AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.12 | 0.00 | - | 10 | 11 | 86.72% |
GOOG240419P00100000 | 2024-03-25 10:11AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 1,566 | 85.64% |
GOOG240426P00100000 | 2024-03-11 12:24PM EDT | 2024-04-26 | 0.06 | 0.00 | 2.17 | 0.00 | - | - | 1 | 101.17% |
GOOG240517P00100000 | 2024-03-27 9:30AM EDT | 2024-05-17 | 0.08 | 0.00 | 2.19 | 0.00 | - | 1 | 976 | 77.20% |
GOOG240621P00100000 | 2024-03-27 9:30AM EDT | 2024-06-21 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 4,397 | 42.97% |
GOOG240719P00100000 | 2024-03-27 12:00PM EDT | 2024-07-19 | 0.20 | 0.10 | 1.00 | 0.00 | - | 20 | 355 | 50.29% |
GOOG240920P00100000 | 2024-03-28 12:48PM EDT | 2024-09-20 | 0.48 | 0.40 | 1.59 | -0.02 | -4.00% | 5 | 2,695 | 45.08% |
GOOG241018P00100000 | 2024-03-25 12:37PM EDT | 2024-10-18 | 0.67 | 0.40 | 2.69 | 0.00 | - | 1 | 43 | 48.47% |
GOOG241115P00100000 | 2024-03-18 3:15PM EDT | 2024-11-15 | 0.90 | 0.11 | 2.90 | 0.00 | - | 600 | 455 | 46.50% |
GOOG241220P00100000 | 2024-03-27 11:58AM EDT | 2024-12-20 | 1.01 | 0.84 | 3.15 | -0.03 | -2.88% | 1 | 1,290 | 44.48% |
GOOG250117P00100000 | 2024-03-28 2:42PM EDT | 2025-01-17 | 1.17 | 1.11 | 1.20 | -0.04 | -3.31% | 3 | 4,441 | 32.48% |
GOOG250321P00100000 | 2024-03-27 11:15AM EDT | 2025-03-21 | 1.70 | 0.00 | 3.75 | 0.00 | - | 3 | 1,097 | 40.65% |
GOOG250620P00100000 | 2024-03-28 9:43AM EDT | 2025-06-20 | 2.32 | 2.00 | 3.00 | 0.00 | - | 12 | 1,703 | 33.78% |
GOOG251219P00100000 | 2024-03-27 10:17AM EDT | 2025-12-19 | 3.65 | 2.50 | 4.50 | 0.00 | - | 1 | 720 | 32.60% |
GOOG260116P00100000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 3.90 | 3.00 | 5.75 | 0.00 | - | 1 | 1,040 | 34.91% |