Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405C00130000 | 2024-03-27 3:50PM EDT | 2024-04-05 | 21.28 | 20.10 | 24.75 | 0.00 | - | 3 | 187 | 58.59% |
GOOG240412C00130000 | 2024-03-27 10:54AM EDT | 2024-04-12 | 22.25 | 20.15 | 24.95 | 0.00 | - | 1 | 46 | 89.43% |
GOOG240419C00130000 | 2024-03-28 2:57PM EDT | 2024-04-19 | 23.00 | 20.25 | 23.50 | +0.90 | +4.07% | 69 | 2,989 | 56.54% |
GOOG240426C00130000 | 2024-03-22 10:19AM EDT | 2024-04-26 | 23.40 | 20.90 | 25.60 | 0.00 | - | 3 | 75 | 70.15% |
GOOG240503C00130000 | 2024-03-22 10:19AM EDT | 2024-05-03 | 23.74 | 21.00 | 25.85 | 0.00 | - | 3 | 3 | 64.92% |
GOOG240517C00130000 | 2024-03-28 3:41PM EDT | 2024-05-17 | 24.30 | 21.55 | 24.35 | +1.35 | +5.88% | 23 | 1,738 | 44.57% |
GOOG240621C00130000 | 2024-03-28 1:20PM EDT | 2024-06-21 | 25.04 | 22.70 | 26.00 | +0.92 | +3.81% | 40 | 8,031 | 42.98% |
GOOG240719C00130000 | 2024-03-28 2:43PM EDT | 2024-07-19 | 26.05 | 23.65 | 28.10 | -0.46 | -1.74% | 10 | 607 | 45.85% |
GOOG240920C00130000 | 2024-03-28 1:20PM EDT | 2024-09-20 | 28.21 | 26.05 | 30.00 | +1.04 | +3.83% | 239 | 4,692 | 42.54% |
GOOG241018C00130000 | 2024-03-28 2:06PM EDT | 2024-10-18 | 29.30 | 27.00 | 31.90 | +1.15 | +4.09% | 1 | 169 | 44.71% |
GOOG241115C00130000 | 2024-03-27 1:11PM EDT | 2024-11-15 | 29.18 | 28.25 | 32.65 | 0.00 | - | 6 | 41 | 43.82% |
GOOG241220C00130000 | 2024-03-28 3:37PM EDT | 2024-12-20 | 32.15 | 29.70 | 34.30 | +0.70 | +2.23% | 2 | 1,023 | 44.68% |
GOOG250117C00130000 | 2024-03-26 3:35PM EDT | 2025-01-17 | 32.62 | 30.00 | 34.35 | 0.00 | - | 7 | 3,060 | 42.62% |
GOOG250321C00130000 | 2024-03-28 2:20PM EDT | 2025-03-21 | 34.75 | 32.00 | 37.00 | 0.00 | - | 1 | 36 | 43.93% |
GOOG250620C00130000 | 2024-03-28 11:14AM EDT | 2025-06-20 | 37.30 | 35.00 | 40.00 | +1.15 | +3.18% | 1 | 1,379 | 44.47% |
GOOG251219C00130000 | 2024-03-27 10:00AM EDT | 2025-12-19 | 42.10 | 34.75 | 44.75 | 0.00 | - | 1 | 1,013 | 44.48% |
GOOG260116C00130000 | 2024-03-28 3:18PM EDT | 2026-01-16 | 43.09 | 41.55 | 45.50 | +1.19 | +2.84% | 3 | 739 | 44.61% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240405P00130000 | 2024-03-28 3:37PM EDT | 2024-04-05 | 0.02 | 0.00 | 2.00 | 0.00 | - | 24 | 9,092 | 88.04% |
GOOG240412P00130000 | 2024-03-28 11:59AM EDT | 2024-04-12 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 381 | 36.43% |
GOOG240419P00130000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.10 | 0.09 | 0.11 | 0.00 | - | 67 | 13,039 | 33.01% |
GOOG240426P00130000 | 2024-03-28 3:46PM EDT | 2024-04-26 | 0.33 | 0.04 | 0.60 | -0.11 | -25.00% | 20 | 216 | 40.36% |
GOOG240503P00130000 | 2024-03-28 2:09PM EDT | 2024-05-03 | 0.53 | 0.21 | 1.25 | -0.12 | -18.46% | 7 | 11 | 44.31% |
GOOG240517P00130000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 0.80 | 0.80 | 1.50 | -0.20 | -20.00% | 226 | 8,790 | 39.82% |
GOOG240621P00130000 | 2024-03-28 3:21PM EDT | 2024-06-21 | 1.34 | 0.63 | 2.10 | -0.10 | -6.94% | 65 | 8,408 | 34.25% |
GOOG240719P00130000 | 2024-03-28 3:10PM EDT | 2024-07-19 | 1.71 | 0.75 | 2.25 | -0.20 | -10.47% | 4 | 2,911 | 30.46% |
GOOG240920P00130000 | 2024-03-28 3:48PM EDT | 2024-09-20 | 2.98 | 2.59 | 5.10 | -0.22 | -6.88% | 108 | 5,632 | 34.40% |
GOOG241018P00130000 | 2024-03-27 10:32AM EDT | 2024-10-18 | 3.65 | 1.30 | 5.00 | 0.00 | - | 2 | 1,435 | 31.65% |
GOOG241115P00130000 | 2024-03-27 10:00AM EDT | 2024-11-15 | 4.28 | 2.08 | 6.35 | 0.00 | - | 4 | 637 | 33.39% |
GOOG241220P00130000 | 2024-03-28 2:06PM EDT | 2024-12-20 | 4.75 | 4.45 | 4.80 | -0.05 | -1.04% | 1 | 4,738 | 27.14% |
GOOG250117P00130000 | 2024-03-28 2:41PM EDT | 2025-01-17 | 5.14 | 5.15 | 7.50 | -0.31 | -5.69% | 10 | 3,668 | 32.32% |
GOOG250321P00130000 | 2024-03-27 1:39PM EDT | 2025-03-21 | 6.80 | 1.50 | 11.50 | 0.00 | - | 300 | 1,827 | 37.53% |
GOOG250620P00130000 | 2024-03-26 3:54PM EDT | 2025-06-20 | 7.90 | 6.30 | 8.05 | 0.00 | - | 4 | 747 | 27.23% |
GOOG251219P00130000 | 2024-03-26 10:27AM EDT | 2025-12-19 | 10.34 | 7.50 | 10.85 | 0.00 | - | 15 | 305 | 27.29% |
GOOG260116P00130000 | 2024-03-27 10:48AM EDT | 2026-01-16 | 10.85 | 10.30 | 10.75 | 0.00 | - | 1 | 469 | 26.56% |