Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00120000 | 2024-03-28 1:37PM EDT | 2024-04-05 | 30.73 | 28.75 | 33.50 | -0.35 | -1.13% | 1 | 71 | 82.62% |
GOOGL240412C00120000 | 2024-03-18 12:17PM EDT | 2024-04-12 | 29.99 | 28.90 | 32.75 | 0.00 | - | 11 | 20 | 101.15% |
GOOGL240419C00120000 | 2024-03-28 2:36PM EDT | 2024-04-19 | 31.50 | 29.05 | 33.00 | +1.67 | +5.60% | 8 | 1,217 | 86.99% |
GOOGL240426C00120000 | 2024-03-28 12:22PM EDT | 2024-04-26 | 31.67 | 30.05 | 33.30 | +2.67 | +9.21% | 6 | 16 | 56.98% |
GOOGL240517C00120000 | 2024-03-28 1:36PM EDT | 2024-05-17 | 31.81 | 30.70 | 33.70 | +1.10 | +3.58% | 10 | 518 | 63.67% |
GOOGL240621C00120000 | 2024-03-28 2:49PM EDT | 2024-06-21 | 33.23 | 32.55 | 33.75 | +1.18 | +3.68% | 2 | 8,297 | 49.15% |
GOOGL240719C00120000 | 2024-03-28 2:14PM EDT | 2024-07-19 | 33.70 | 32.40 | 34.65 | +0.50 | +1.51% | 3 | 366 | 47.24% |
GOOGL240816C00120000 | 2024-03-28 10:38AM EDT | 2024-08-16 | 34.30 | 34.60 | 35.00 | +0.80 | +2.39% | 1 | 300 | 43.82% |
GOOGL240920C00120000 | 2024-03-28 1:46PM EDT | 2024-09-20 | 36.00 | 34.75 | 36.90 | +1.50 | +4.35% | 2 | 821 | 46.18% |
GOOGL241018C00120000 | 2024-03-18 2:59PM EDT | 2024-10-18 | 33.75 | 36.35 | 38.00 | 0.00 | - | 1 | 40 | 46.41% |
GOOGL241115C00120000 | 2024-03-27 10:30AM EDT | 2024-11-15 | 36.30 | 36.25 | 38.00 | 0.00 | - | 2 | 99 | 43.52% |
GOOGL241220C00120000 | 2024-03-27 12:52PM EDT | 2024-12-20 | 37.45 | 37.00 | 39.50 | 0.00 | - | 3 | 497 | 44.62% |
GOOGL250117C00120000 | 2024-03-28 2:41PM EDT | 2025-01-17 | 39.64 | 36.60 | 39.80 | +1.59 | +4.18% | 19 | 3,722 | 43.20% |
GOOGL250321C00120000 | 2024-03-26 11:42AM EDT | 2025-03-21 | 42.15 | 38.85 | 43.10 | 0.00 | - | 5 | 5 | 46.56% |
GOOGL250620C00120000 | 2024-03-26 12:08PM EDT | 2025-06-20 | 44.50 | 41.65 | 44.05 | 0.00 | - | 7 | 768 | 43.42% |
GOOGL250919C00120000 | 2024-03-18 9:33AM EDT | 2025-09-19 | 45.90 | 43.55 | 46.35 | 0.00 | - | 8 | 9 | 43.62% |
GOOGL251219C00120000 | 2024-03-26 2:34PM EDT | 2025-12-19 | 48.57 | 46.25 | 48.60 | 0.00 | - | 12 | 970 | 43.96% |
GOOGL260116C00120000 | 2024-03-28 2:25PM EDT | 2026-01-16 | 48.55 | 40.50 | 49.10 | +1.36 | +2.88% | 1 | 671 | 43.80% |
GOOGL260618C00120000 | 2024-03-27 2:03PM EDT | 2026-06-18 | 50.64 | 50.35 | 52.60 | 0.00 | - | 1 | 4 | 44.37% |
GOOGL261218C00120000 | 2024-03-20 11:05AM EDT | 2026-12-18 | 52.75 | 53.60 | 55.85 | 0.00 | - | 4 | 154 | 44.19% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00120000 | 2024-03-27 12:37PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 384 | 53.13% |
GOOGL240412P00120000 | 2024-03-28 1:31PM EDT | 2024-04-12 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 292 | 48.05% |
GOOGL240419P00120000 | 2024-03-28 3:58PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 460 | 18,830 | 41.70% |
GOOGL240426P00120000 | 2024-03-28 2:15PM EDT | 2024-04-26 | 0.15 | 0.06 | 0.24 | 0.00 | - | 11 | 159 | 45.02% |
GOOGL240503P00120000 | 2024-03-28 1:20PM EDT | 2024-05-03 | 0.19 | 0.06 | 0.36 | -0.06 | -24.00% | 20 | 14 | 43.65% |
GOOGL240517P00120000 | 2024-03-28 3:48PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | -0.05 | -11.90% | 32 | 11,112 | 37.65% |
GOOGL240621P00120000 | 2024-03-28 3:56PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.68 | -0.04 | -5.80% | 70 | 13,311 | 32.59% |
GOOGL240719P00120000 | 2024-03-28 2:21PM EDT | 2024-07-19 | 0.89 | 0.84 | 0.93 | -0.07 | -7.29% | 12 | 4,046 | 30.52% |
GOOGL240816P00120000 | 2024-03-28 2:21PM EDT | 2024-08-16 | 1.36 | 1.34 | 1.39 | -0.14 | -9.33% | 2 | 1,137 | 30.45% |
GOOGL240920P00120000 | 2024-03-28 3:44PM EDT | 2024-09-20 | 1.74 | 1.69 | 1.76 | -0.05 | -2.79% | 79 | 16,001 | 29.24% |
GOOGL241018P00120000 | 2024-03-28 3:44PM EDT | 2024-10-18 | 2.08 | 2.00 | 2.15 | -0.10 | -4.59% | 26 | 1,868 | 28.93% |
GOOGL241115P00120000 | 2024-03-28 1:28PM EDT | 2024-11-15 | 2.62 | 2.35 | 2.84 | -0.07 | -2.60% | 1 | 486 | 29.83% |
GOOGL241220P00120000 | 2024-03-27 3:41PM EDT | 2024-12-20 | 3.10 | 3.00 | 3.15 | 0.00 | - | 57 | 8,882 | 28.88% |
GOOGL250117P00120000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 3.40 | 3.40 | 3.55 | -0.15 | -4.23% | 46 | 18,149 | 28.74% |
GOOGL250321P00120000 | 2024-03-25 9:30AM EDT | 2025-03-21 | 4.35 | 4.05 | 5.00 | 0.00 | - | 1 | 1 | 29.96% |
GOOGL250620P00120000 | 2024-03-28 12:06PM EDT | 2025-06-20 | 5.60 | 5.45 | 5.70 | +0.07 | +1.27% | 3 | 3,868 | 28.33% |
GOOGL250919P00120000 | 2024-03-28 11:42AM EDT | 2025-09-19 | 6.75 | 2.00 | 6.80 | -2.31 | -25.50% | 1 | 5 | 28.02% |
GOOGL251219P00120000 | 2024-03-19 10:46AM EDT | 2025-12-19 | 8.25 | 3.00 | 13.00 | 0.00 | - | 8 | 1,355 | 36.46% |
GOOGL260116P00120000 | 2024-03-28 9:55AM EDT | 2026-01-16 | 8.12 | 7.85 | 9.10 | -0.20 | -2.40% | 1 | 1,577 | 29.31% |
GOOGL260618P00120000 | 2024-03-27 2:03PM EDT | 2026-06-18 | 9.94 | 8.00 | 11.10 | 0.00 | - | 1 | 1,140 | 29.38% |
GOOGL261218P00120000 | 2024-03-27 12:57PM EDT | 2026-12-18 | 11.50 | 10.80 | 12.40 | 0.00 | - | 12 | 2,499 | 28.26% |