Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419C00175000 | 2024-04-17 9:37AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,128 | 44.53% |
GOOG240426C00175000 | 2024-04-17 1:54PM EDT | 2024-04-26 | 0.51 | 0.48 | 0.51 | +0.14 | +37.84% | 237 | 1,620 | 46.73% |
GOOG240503C00175000 | 2024-04-17 2:02PM EDT | 2024-05-03 | 0.77 | 0.70 | 0.76 | +0.18 | +30.51% | 27 | 365 | 39.89% |
GOOG240510C00175000 | 2024-04-17 2:17PM EDT | 2024-05-10 | 0.96 | 0.91 | 0.96 | +0.16 | +20.00% | 3 | 347 | 35.94% |
GOOG240517C00175000 | 2024-04-17 2:07PM EDT | 2024-05-17 | 1.43 | 1.37 | 1.43 | +0.28 | +24.35% | 80 | 4,382 | 35.96% |
GOOG240524C00175000 | 2024-04-17 12:19PM EDT | 2024-05-24 | 1.56 | 1.67 | 1.75 | 0.00 | - | 222 | 288 | 34.88% |
GOOG240531C00175000 | 2024-04-17 10:24AM EDT | 2024-05-31 | 1.74 | 1.87 | 1.94 | -0.06 | -3.33% | 12 | 11 | 33.30% |
GOOG240621C00175000 | 2024-04-17 1:09PM EDT | 2024-06-21 | 2.70 | 2.68 | 2.74 | +0.31 | +12.97% | 230 | 5,537 | 31.56% |
GOOG240719C00175000 | 2024-04-17 1:39PM EDT | 2024-07-19 | 3.68 | 3.65 | 3.80 | +0.18 | +5.14% | 28 | 1,917 | 30.57% |
GOOG240920C00175000 | 2024-04-16 3:58PM EDT | 2024-09-20 | 6.10 | 6.55 | 6.70 | 0.00 | - | 50 | 2,424 | 31.62% |
GOOG241018C00175000 | 2024-04-17 1:31PM EDT | 2024-10-18 | 7.65 | 7.60 | 7.75 | +0.35 | +4.79% | 155 | 393 | 31.65% |
GOOG241115C00175000 | 2024-04-17 11:42AM EDT | 2024-11-15 | 9.20 | 9.20 | 9.35 | +0.25 | +2.79% | 8 | 254 | 33.01% |
GOOG241220C00175000 | 2024-04-17 10:11AM EDT | 2024-12-20 | 10.66 | 10.45 | 10.65 | +0.54 | +5.34% | 50 | 2,165 | 33.19% |
GOOG250117C00175000 | 2024-04-17 1:56PM EDT | 2025-01-17 | 11.48 | 11.40 | 11.55 | +0.54 | +4.94% | 82 | 2,473 | 33.15% |
GOOG250321C00175000 | 2024-04-17 2:16PM EDT | 2025-03-21 | 14.03 | 13.85 | 14.80 | -1.17 | -7.70% | 4 | 84 | 35.37% |
GOOG250620C00175000 | 2024-04-17 1:55PM EDT | 2025-06-20 | 17.30 | 17.10 | 17.35 | +0.30 | +1.76% | 58 | 699 | 35.17% |
GOOG251219C00175000 | 2024-04-11 3:48PM EDT | 2025-12-19 | 25.21 | 21.60 | 23.15 | 0.00 | - | 91 | 388 | 36.61% |
GOOG260116C00175000 | 2024-04-17 10:18AM EDT | 2026-01-16 | 23.20 | 23.55 | 24.55 | +0.18 | +0.78% | 20 | 3,025 | 37.48% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00175000 | 2024-04-10 9:33AM EDT | 2024-04-19 | 18.05 | 17.50 | 17.75 | 0.00 | - | 20 | 0 | 61.52% |
GOOG240426P00175000 | 2024-04-05 2:41PM EDT | 2024-04-26 | 21.15 | 17.50 | 18.75 | 0.00 | - | 4 | 1 | 60.21% |
GOOG240510P00175000 | 2024-04-01 11:45AM EDT | 2024-05-10 | 19.10 | 17.95 | 18.35 | 0.00 | - | - | 4 | 34.44% |
GOOG240517P00175000 | 2024-04-08 12:25PM EDT | 2024-05-17 | 20.05 | 18.40 | 18.65 | 0.00 | - | 4 | 4 | 33.28% |
GOOG240621P00175000 | 2024-04-17 1:12PM EDT | 2024-06-21 | 19.75 | 19.10 | 19.55 | -2.65 | -11.83% | 7 | 9 | 27.99% |
GOOG240719P00175000 | 2024-04-12 3:43PM EDT | 2024-07-19 | 18.60 | 19.40 | 19.85 | 0.00 | - | 15 | 23 | 24.76% |
GOOG240920P00175000 | 2024-04-12 10:22AM EDT | 2024-09-20 | 19.00 | 20.90 | 21.35 | 0.00 | - | 2 | 2 | 23.76% |
GOOG241115P00175000 | 2024-03-12 1:45PM EDT | 2024-11-15 | 35.75 | 19.70 | 20.60 | 0.00 | - | - | 1 | 18.49% |
GOOG241220P00175000 | 2024-02-16 4:07PM EDT | 2024-12-20 | 33.94 | 33.65 | 34.25 | 0.00 | - | 2 | 1 | 45.13% |
GOOG250117P00175000 | 2024-04-16 1:08PM EDT | 2025-01-17 | 23.60 | 23.45 | 24.25 | 0.00 | - | 2 | 47 | 23.93% |
GOOG250321P00175000 | 2024-04-04 2:04PM EDT | 2025-03-21 | 25.65 | 24.55 | 25.60 | 0.00 | - | 4 | 2 | 23.98% |
GOOG250620P00175000 | 2024-04-11 2:35PM EDT | 2025-06-20 | 24.20 | 25.60 | 26.35 | 0.00 | - | 1 | 14 | 22.46% |
GOOG251219P00175000 | 2023-09-06 2:52PM EDT | 2025-12-19 | 43.20 | 38.00 | 43.00 | 0.00 | - | 20 | 21 | 39.51% |
GOOG260116P00175000 | 2024-04-16 10:50AM EDT | 2026-01-16 | 29.81 | 28.35 | 29.15 | 0.00 | - | 7 | 8 | 21.90% |