Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419C00070000 | 2024-03-25 10:36AM EDT | 2024-04-19 | 80.60 | 87.00 | 87.30 | 0.00 | - | 2 | 23 | 426.95% |
GOOG240517C00070000 | 2024-04-08 11:58AM EDT | 2024-05-17 | 86.40 | 87.05 | 87.60 | 0.00 | - | 1 | 5 | 143.65% |
GOOG240621C00070000 | 2024-04-11 12:23PM EDT | 2024-06-21 | 90.32 | 87.40 | 88.10 | 0.00 | - | 1 | 227 | 111.08% |
GOOG240719C00070000 | 2024-04-15 2:38PM EDT | 2024-07-19 | 88.07 | 87.60 | 88.35 | 0.00 | - | 1 | 3 | 97.46% |
GOOG240920C00070000 | 2024-04-11 3:34PM EDT | 2024-09-20 | 92.49 | 86.45 | 90.70 | 0.00 | - | 2 | 475 | 82.98% |
GOOG241018C00070000 | 2024-03-25 10:57AM EDT | 2024-10-18 | 82.31 | 87.05 | 91.00 | 0.00 | - | 1 | 1 | 80.88% |
GOOG241115C00070000 | 2024-04-03 10:16AM EDT | 2024-11-15 | 88.25 | 87.35 | 91.35 | 0.00 | - | 2 | 2 | 78.11% |
GOOG241220C00070000 | 2024-04-15 2:38PM EDT | 2024-12-20 | 89.90 | 87.65 | 91.75 | 0.00 | - | 1 | 18 | 74.96% |
GOOG250117C00070000 | 2024-04-12 9:47AM EDT | 2025-01-17 | 93.47 | 88.00 | 92.05 | 0.00 | - | 1 | 916 | 73.21% |
GOOG250321C00070000 | 2024-03-08 2:03PM EDT | 2025-03-21 | 70.95 | 85.50 | 90.00 | 0.00 | - | 5 | 5 | 65.90% |
GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 2025-06-20 | 87.00 | 89.50 | 94.00 | 0.00 | - | 1 | 176 | 66.79% |
GOOG251219C00070000 | 2024-04-09 11:35AM EDT | 2025-12-19 | 93.25 | 91.00 | 96.00 | 0.00 | - | 1 | 69 | 62.05% |
GOOG260116C00070000 | 2024-04-11 3:09PM EDT | 2026-01-16 | 97.50 | 91.50 | 96.00 | 0.00 | - | 1 | 179 | 61.49% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00070000 | 2024-02-21 12:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 99 | 130 | 306.25% |
GOOG240517P00070000 | 2024-04-04 10:17AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 87.50% |
GOOG240621P00070000 | 2024-03-14 3:49PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 5,390 | 73.44% |
GOOG240719P00070000 | 2024-03-14 10:27AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.11 | 0.00 | - | 1 | 37 | 63.28% |
GOOG240920P00070000 | 2024-04-11 11:59AM EDT | 2024-09-20 | 0.03 | 0.04 | 0.10 | 0.00 | - | 1 | 3,519 | 51.56% |
GOOG241018P00070000 | 2024-04-08 1:38PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.13 | 0.00 | - | 20 | 54 | 49.12% |
GOOG241115P00070000 | 2024-03-05 1:30PM EDT | 2024-11-15 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 15 | 52.73% |
GOOG241220P00070000 | 2024-04-11 3:20PM EDT | 2024-12-20 | 0.14 | 0.14 | 0.20 | 0.00 | - | 15 | 1,063 | 44.97% |
GOOG250117P00070000 | 2024-04-17 1:23PM EDT | 2025-01-17 | 0.21 | 0.17 | 0.27 | -0.03 | -12.50% | 1 | 3,297 | 44.53% |
GOOG250321P00070000 | 2024-04-02 3:34PM EDT | 2025-03-21 | 0.20 | 0.05 | 2.42 | 0.00 | - | 6 | 373 | 52.66% |
GOOG250620P00070000 | 2024-04-12 11:15AM EDT | 2025-06-20 | 0.55 | 0.01 | 2.00 | 0.00 | - | 22 | 1,328 | 52.17% |
GOOG251219P00070000 | 2024-04-12 11:15AM EDT | 2025-12-19 | 0.82 | 0.17 | 2.10 | 0.00 | - | 2 | 856 | 44.26% |
GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 2026-01-16 | 1.00 | 0.37 | 2.15 | 0.00 | - | 1 | 2,545 | 43.53% |