Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00155000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6,500 | 0 | 12.50% |
GOOG240405C00155000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 3.13% |
GOOG240412C00155000 | 2024-03-27 3:56PM EDT | 2024-04-12 | 1.81 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 3.13% |
GOOG240419C00155000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 633 | 0 | 1.56% |
GOOG240426C00155000 | 2024-03-27 3:45PM EDT | 2024-04-26 | 4.20 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
GOOG240503C00155000 | 2024-03-27 3:58PM EDT | 2024-05-03 | 5.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
GOOG240517C00155000 | 2024-03-27 3:56PM EDT | 2024-05-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1,457 | 0 | 1.56% |
GOOG240621C00155000 | 2024-03-27 3:32PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.78% |
GOOG240719C00155000 | 2024-03-27 3:54PM EDT | 2024-07-19 | 8.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.78% |
GOOG240920C00155000 | 2024-03-27 3:30PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.78% |
GOOG241018C00155000 | 2024-03-27 3:04PM EDT | 2024-10-18 | 12.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
GOOG241115C00155000 | 2024-03-26 3:55PM EDT | 2024-11-15 | 14.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
GOOG241220C00155000 | 2024-03-27 3:38PM EDT | 2024-12-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
GOOG250117C00155000 | 2024-03-27 3:42PM EDT | 2025-01-17 | 16.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
GOOG250321C00155000 | 2024-03-26 12:57PM EDT | 2025-03-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
GOOG250620C00155000 | 2024-03-27 10:12AM EDT | 2025-06-20 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
GOOG251219C00155000 | 2024-03-26 3:24PM EDT | 2025-12-19 | 28.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
GOOG260116C00155000 | 2024-03-27 2:55PM EDT | 2026-01-16 | 27.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328P00155000 | 2024-03-27 3:55PM EDT | 2024-03-28 | 3.25 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
GOOG240405P00155000 | 2024-03-27 3:50PM EDT | 2024-04-05 | 3.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
GOOG240412P00155000 | 2024-03-27 3:30PM EDT | 2024-04-12 | 5.20 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
GOOG240419P00155000 | 2024-03-27 3:55PM EDT | 2024-04-19 | 5.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
GOOG240426P00155000 | 2024-03-26 2:50PM EDT | 2024-04-26 | 6.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOG240503P00155000 | 2024-03-27 3:21PM EDT | 2024-05-03 | 8.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
GOOG240517P00155000 | 2024-03-27 3:32PM EDT | 2024-05-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
GOOG240621P00155000 | 2024-03-27 12:32PM EDT | 2024-06-21 | 9.55 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
GOOG240719P00155000 | 2024-03-27 3:42PM EDT | 2024-07-19 | 10.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
GOOG240920P00155000 | 2024-03-27 10:58AM EDT | 2024-09-20 | 12.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
GOOG241018P00155000 | 2024-03-22 3:44PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
GOOG241115P00155000 | 2024-03-27 12:24PM EDT | 2024-11-15 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOG241220P00155000 | 2024-03-26 3:36PM EDT | 2024-12-20 | 13.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOG250117P00155000 | 2024-03-26 1:34PM EDT | 2025-01-17 | 14.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG250321P00155000 | 2024-03-27 9:30AM EDT | 2025-03-21 | 15.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOOG250620P00155000 | 2024-03-25 9:30AM EDT | 2025-06-20 | 17.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOG251219P00155000 | 2024-01-31 4:46PM EDT | 2025-12-19 | 23.06 | 23.55 | 27.65 | 0.00 | - | 1 | 95 | 32.66% |
GOOG260116P00155000 | 2024-03-26 3:38PM EDT | 2026-01-16 | 20.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |