Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG230203C00125000 | 2023-01-27 3:27PM EST | 2023-02-03 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 22 | 74 | 65.63% |
GOOG230210C00125000 | 2023-01-27 3:08PM EST | 2023-02-10 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 2 | 55 | 51.56% |
GOOG230217C00125000 | 2023-01-27 3:51PM EST | 2023-02-17 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 46 | 3,481 | 44.82% |
GOOG230224C00125000 | 2023-01-27 2:10PM EST | 2023-02-24 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 7 | 24 | 40.53% |
GOOG230303C00125000 | 2023-01-27 3:38PM EST | 2023-03-03 | 0.15 | 0.13 | 0.16 | +0.04 | +36.36% | 11 | 20 | 37.50% |
GOOG230317C00125000 | 2023-01-27 3:07PM EST | 2023-03-17 | 0.24 | 0.22 | 0.24 | +0.08 | +50.00% | 42 | 4,278 | 34.13% |
GOOG230421C00125000 | 2023-01-27 3:39PM EST | 2023-04-21 | 0.50 | 0.45 | 0.49 | +0.19 | +61.29% | 127 | 1,950 | 30.27% |
GOOG230616C00125000 | 2023-01-27 3:57PM EST | 2023-06-16 | 1.20 | 1.17 | 1.34 | +0.30 | +33.33% | 599 | 4,321 | 30.58% |
GOOG230721C00125000 | 2023-01-27 3:34PM EST | 2023-07-21 | 1.65 | 1.54 | 1.65 | +0.39 | +30.95% | 65 | 145 | 29.20% |
GOOG230915C00125000 | 2023-01-27 3:38PM EST | 2023-09-15 | 2.63 | 2.46 | 2.58 | +0.53 | +25.24% | 129 | 4,140 | 29.69% |
GOOG240119C00125000 | 2023-01-27 3:06PM EST | 2024-01-19 | 4.75 | 4.40 | 4.70 | +0.75 | +18.75% | 591 | 7,958 | 30.57% |
GOOG240621C00125000 | 2023-01-27 3:16PM EST | 2024-06-21 | 7.50 | 7.05 | 8.35 | +0.86 | +12.95% | 150 | 718 | 34.03% |
GOOG250117C00125000 | 2023-01-27 2:13PM EST | 2025-01-17 | 11.10 | 10.20 | 12.20 | +1.10 | +11.00% | 2 | 1,494 | 35.69% |
GOOG250620C00125000 | 2023-01-27 1:27PM EST | 2025-06-20 | 13.28 | 11.60 | 14.90 | +0.98 | +7.97% | 6 | 92 | 36.78% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG230203P00125000 | 2023-01-24 9:48AM EST | 2023-02-03 | 24.30 | 22.35 | 26.55 | 0.00 | - | 22 | 0 | 83.98% |
GOOG230210P00125000 | 2023-01-25 9:43AM EST | 2023-02-10 | 27.55 | 22.35 | 26.50 | 0.00 | - | 20 | 0 | 57.62% |
GOOG230217P00125000 | 2023-01-27 10:46AM EST | 2023-02-17 | 25.00 | 22.35 | 26.50 | -1.45 | -5.48% | 4 | 59 | 93.09% |
GOOG230317P00125000 | 2023-01-11 1:37PM EST | 2023-03-17 | 33.35 | 22.35 | 26.45 | 0.00 | - | 50 | 0 | 60.46% |
GOOG230421P00125000 | 2022-12-29 10:47AM EST | 2023-04-21 | 36.55 | 22.35 | 26.40 | 0.00 | - | 4 | 0 | 45.80% |
GOOG230616P00125000 | 2023-01-19 12:25PM EST | 2023-06-16 | 31.91 | 22.60 | 26.30 | 0.00 | - | 1 | 6 | 34.90% |
GOOG230915P00125000 | 2023-01-26 11:02AM EST | 2023-09-15 | 27.50 | 23.25 | 26.40 | 0.00 | - | 4 | 23 | 27.64% |
GOOG240119P00125000 | 2023-01-27 1:32PM EST | 2024-01-19 | 25.04 | 24.40 | 26.15 | -2.85 | -10.22% | 2 | 6,245 | 21.31% |
GOOG240621P00125000 | 2023-01-25 2:59PM EST | 2024-06-21 | 29.65 | 24.30 | 26.95 | 0.00 | - | 18 | 333 | 20.24% |
GOOG250117P00125000 | 2023-01-19 12:25PM EST | 2025-01-17 | 33.71 | 26.15 | 28.35 | 0.00 | - | 3 | 92 | 20.21% |