Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240328C00180000 | 2024-03-25 10:16AM EDT | 2024-03-28 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 74 | 252.34% |
GOOG240405C00180000 | 2024-03-28 3:29PM EDT | 2024-04-05 | 0.01 | 0.00 | 2.13 | -0.02 | -66.67% | 11 | 172 | 84.08% |
GOOG240412C00180000 | 2024-03-25 10:16AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.03 | 0.00 | - | 19 | 39 | 33.20% |
GOOG240419C00180000 | 2024-03-28 12:46PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 2,900 | 29.49% |
GOOG240426C00180000 | 2024-03-28 10:32AM EDT | 2024-04-26 | 0.31 | 0.00 | 0.45 | -0.01 | -3.12% | 2 | 136 | 37.35% |
GOOG240503C00180000 | 2024-03-28 10:33AM EDT | 2024-05-03 | 0.50 | 0.00 | 2.63 | +0.02 | +4.17% | 5 | 39 | 55.08% |
GOOG240517C00180000 | 2024-03-28 3:41PM EDT | 2024-05-17 | 0.85 | 0.80 | 0.95 | 0.00 | - | 61 | 4,977 | 34.25% |
GOOG240621C00180000 | 2024-03-28 3:47PM EDT | 2024-06-21 | 1.52 | 0.21 | 1.85 | +0.04 | +2.70% | 62 | 29,282 | 32.04% |
GOOG240719C00180000 | 2024-03-28 11:56AM EDT | 2024-07-19 | 2.01 | 2.01 | 4.05 | +0.05 | +2.55% | 2 | 899 | 37.06% |
GOOG240920C00180000 | 2024-03-28 3:53PM EDT | 2024-09-20 | 4.10 | 1.95 | 4.95 | +0.29 | +7.61% | 14 | 9,495 | 32.39% |
GOOG241018C00180000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 4.95 | 2.75 | 7.00 | +0.41 | +9.03% | 8 | 206 | 35.37% |
GOOG241115C00180000 | 2024-03-27 10:50AM EDT | 2024-11-15 | 5.80 | 4.30 | 8.30 | 0.00 | - | 1 | 40 | 36.16% |
GOOG241220C00180000 | 2024-03-28 9:33AM EDT | 2024-12-20 | 7.06 | 5.00 | 9.30 | +0.41 | +6.17% | 2 | 1,084 | 35.81% |
GOOG250117C00180000 | 2024-03-28 2:21PM EDT | 2025-01-17 | 8.00 | 7.10 | 8.10 | +0.30 | +3.90% | 43 | 28,381 | 31.68% |
GOOG250321C00180000 | 2024-03-27 3:07PM EDT | 2025-03-21 | 8.98 | 9.00 | 13.00 | 0.00 | - | 6 | 705 | 37.42% |
GOOG250620C00180000 | 2024-03-27 10:26AM EDT | 2025-06-20 | 11.25 | 10.50 | 15.50 | 0.00 | - | 1 | 3,486 | 37.23% |
GOOG251219C00180000 | 2024-03-26 10:14AM EDT | 2025-12-19 | 18.55 | 12.15 | 20.00 | 0.00 | - | 1 | 800 | 37.10% |
GOOG260116C00180000 | 2024-03-25 3:56PM EDT | 2026-01-16 | 18.88 | 16.50 | 21.05 | 0.00 | - | 2 | 438 | 37.60% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00180000 | 2024-03-22 3:16PM EDT | 2024-04-19 | 28.40 | 25.40 | 30.15 | 0.00 | - | 1 | 0 | 67.74% |
GOOG240517P00180000 | 2024-03-18 3:23PM EDT | 2024-05-17 | 31.70 | 25.60 | 30.40 | 0.00 | - | 2 | 1 | 47.12% |
GOOG240621P00180000 | 2024-01-31 1:31PM EDT | 2024-06-21 | 37.25 | 39.50 | 42.55 | 0.00 | - | 1 | 0 | 77.48% |
GOOG240719P00180000 | 2024-03-28 3:05PM EDT | 2024-07-19 | 28.10 | 25.95 | 30.05 | -4.66 | -14.22% | 5 | 1 | 30.00% |
GOOG240920P00180000 | 2024-03-07 3:57PM EDT | 2024-09-20 | 44.40 | 27.40 | 30.55 | 0.00 | - | 2 | 0 | 25.82% |
GOOG241115P00180000 | 2024-02-26 12:03PM EDT | 2024-11-15 | 38.95 | 29.75 | 30.30 | 0.00 | - | 2 | 0 | 21.77% |
GOOG241220P00180000 | 2024-03-25 3:09PM EDT | 2024-12-20 | 31.01 | 28.55 | 32.80 | 0.00 | - | 1 | 11 | 26.61% |
GOOG250117P00180000 | 2024-03-18 10:11AM EDT | 2025-01-17 | 32.13 | 28.75 | 33.00 | 0.00 | - | 1 | 6 | 25.76% |
GOOG250620P00180000 | 2024-02-29 11:01AM EDT | 2025-06-20 | 40.50 | 30.00 | 35.00 | 0.00 | - | 2 | 4 | 24.34% |
GOOG251219P00180000 | 2024-01-30 2:07PM EDT | 2025-12-19 | 31.76 | 41.10 | 45.45 | 0.00 | - | 100 | 100 | 34.26% |
GOOG260116P00180000 | 2024-03-20 3:22PM EDT | 2026-01-16 | 36.25 | 32.50 | 37.50 | 0.00 | - | 1 | 61 | 23.46% |