Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00090000 | 2024-03-27 11:55AM EDT | 2024-03-28 | 59.42 | 60.45 | 61.00 | 0.00 | - | 4 | 2 | 337.50% |
GOOGL240405C00090000 | 2024-02-23 11:25AM EDT | 2024-04-05 | 54.58 | 59.65 | 62.40 | 0.00 | - | 2 | 0 | 169.53% |
GOOGL240412C00090000 | 2024-03-27 11:55AM EDT | 2024-04-12 | 59.60 | 60.50 | 61.75 | 0.00 | - | 4 | 5 | 133.40% |
GOOGL240419C00090000 | 2024-03-26 1:45PM EDT | 2024-04-19 | 62.13 | 60.35 | 61.60 | 0.00 | - | 1 | 127 | 103.13% |
GOOGL240517C00090000 | 2024-03-12 1:13PM EDT | 2024-05-17 | 50.00 | 60.40 | 63.10 | 0.00 | - | 1 | 11 | 89.60% |
GOOGL240621C00090000 | 2024-03-21 9:48AM EDT | 2024-06-21 | 62.00 | 61.35 | 62.60 | 0.00 | - | 1 | 1,281 | 72.14% |
GOOGL240719C00090000 | 2024-03-15 10:28AM EDT | 2024-07-19 | 53.49 | 61.25 | 63.75 | 0.00 | - | - | 5 | 68.21% |
GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 61.85 | 63.75 | 0.00 | - | 150 | 160 | 63.65% |
GOOGL240920C00090000 | 2024-03-20 11:09AM EDT | 2024-09-20 | 59.75 | 62.00 | 63.60 | 0.00 | - | 1 | 567 | 57.01% |
GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 62.35 | 64.85 | 0.00 | - | 2 | 0 | 58.03% |
GOOGL241220C00090000 | 2024-02-21 10:37AM EDT | 2024-12-20 | 56.20 | 63.30 | 66.35 | 0.00 | - | 1 | 120 | 56.67% |
GOOGL250117C00090000 | 2024-03-28 9:33AM EDT | 2025-01-17 | 65.10 | 64.60 | 65.70 | -1.50 | -2.25% | 2 | 2,449 | 55.31% |
GOOGL250620C00090000 | 2024-03-27 11:13AM EDT | 2025-06-20 | 66.10 | 67.35 | 68.75 | 0.00 | - | 7 | 1,460 | 53.96% |
GOOGL250919C00090000 | 2024-03-14 1:45PM EDT | 2025-09-19 | 61.00 | 68.15 | 70.10 | 0.00 | - | 18 | 18 | 52.03% |
GOOGL251219C00090000 | 2024-03-27 11:25AM EDT | 2025-12-19 | 70.40 | 68.70 | 70.75 | +1.70 | +2.47% | 5 | 574 | 51.95% |
GOOGL260116C00090000 | 2024-03-25 2:00PM EDT | 2026-01-16 | 69.10 | 70.20 | 71.70 | 0.00 | - | 4 | 70 | 51.29% |
GOOGL260618C00090000 | 2024-02-27 1:32PM EDT | 2026-06-18 | 61.70 | 71.75 | 73.75 | 0.00 | - | 1 | 251 | 51.75% |
GOOGL261218C00090000 | 2024-03-18 11:16AM EDT | 2026-12-18 | 75.25 | 73.55 | 76.85 | 0.00 | - | 17 | 18 | 52.11% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328P00090000 | 2024-03-18 3:47PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 17 | 312.50% |
GOOGL240405P00090000 | 2024-03-04 12:34PM EDT | 2024-04-05 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 106.25% |
GOOGL240412P00090000 | 2024-03-11 10:31AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4 | 84.38% |
GOOGL240419P00090000 | 2024-03-26 11:57AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 528 | 65.63% |
GOOGL240426P00090000 | 2024-03-18 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1 | 75.78% |
GOOGL240517P00090000 | 2024-03-27 3:26PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.07 | 0.00 | - | 4 | 658 | 54.69% |
GOOGL240621P00090000 | 2024-03-20 3:02PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.11 | 0.00 | - | 10 | 11,906 | 47.07% |
GOOGL240719P00090000 | 2024-03-20 10:00AM EDT | 2024-07-19 | 0.16 | 0.08 | 0.14 | 0.00 | - | 10 | 152 | 42.29% |
GOOGL240816P00090000 | 2024-03-19 9:30AM EDT | 2024-08-16 | 0.25 | 0.15 | 0.24 | 0.00 | - | 2 | 17 | 40.97% |
GOOGL240920P00090000 | 2024-03-22 11:19AM EDT | 2024-09-20 | 0.28 | 0.22 | 0.32 | 0.00 | - | 5 | 2,453 | 38.45% |
GOOGL241018P00090000 | 2024-03-08 12:34PM EDT | 2024-10-18 | 0.68 | 0.29 | 0.40 | 0.00 | - | 200 | 233 | 37.11% |
GOOGL241115P00090000 | 2024-03-04 11:12AM EDT | 2024-11-15 | 1.06 | 0.30 | 0.63 | 0.00 | - | 2 | 32 | 37.84% |
GOOGL241220P00090000 | 2024-03-28 10:42AM EDT | 2024-12-20 | 0.59 | 0.53 | 0.68 | -0.06 | -9.23% | 1 | 2,618 | 35.82% |
GOOGL250117P00090000 | 2024-03-28 1:42PM EDT | 2025-01-17 | 0.72 | 0.70 | 0.75 | -0.01 | -1.37% | 10 | 12,994 | 34.77% |
GOOGL250321P00090000 | 2024-03-25 3:54PM EDT | 2025-03-21 | 1.16 | 0.28 | 3.15 | 0.00 | - | - | 17 | 45.04% |
GOOGL250620P00090000 | 2024-03-19 2:14PM EDT | 2025-06-20 | 1.64 | 1.37 | 1.83 | 0.00 | - | 5 | 2,483 | 34.57% |
GOOGL250919P00090000 | 2024-03-18 2:20PM EDT | 2025-09-19 | 2.09 | 1.88 | 2.02 | 0.00 | - | 1 | 5 | 32.35% |
GOOGL251219P00090000 | 2024-03-18 12:20PM EDT | 2025-12-19 | 2.82 | 2.33 | 2.84 | 0.00 | - | 2 | 650 | 32.92% |
GOOGL260116P00090000 | 2024-03-25 12:10PM EDT | 2026-01-16 | 2.99 | 2.46 | 2.99 | 0.00 | - | 1 | 1,083 | 32.71% |
GOOGL260618P00090000 | 2024-03-27 9:30AM EDT | 2026-06-18 | 3.05 | 2.80 | 3.70 | 0.00 | - | 20 | 87 | 31.47% |
GOOGL261218P00090000 | 2024-03-27 10:33AM EDT | 2026-12-18 | 4.70 | 4.15 | 4.90 | 0.00 | - | 2 | 61 | 31.23% |