Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419C00075000 | 2024-03-11 9:36AM EDT | 2024-04-19 | 63.11 | 75.65 | 78.80 | 0.00 | - | 1 | 8 | 155.66% |
GOOG240517C00075000 | 2024-01-31 10:55AM EDT | 2024-05-17 | 70.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
GOOG240621C00075000 | 2024-03-05 10:57AM EDT | 2024-06-21 | 59.00 | 76.25 | 79.60 | 0.00 | - | 1 | 321 | 94.24% |
GOOG240719C00075000 | 2024-02-22 4:45PM EDT | 2024-07-19 | 72.00 | 76.15 | 80.50 | 0.00 | - | 1 | 1 | 87.11% |
GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 2024-09-20 | 66.60 | 77.05 | 80.55 | 0.00 | - | 1 | 155 | 74.33% |
GOOG241018C00075000 | 2024-02-26 11:21AM EDT | 2024-10-18 | 70.00 | 76.50 | 80.10 | 0.00 | - | 1 | 1 | 64.72% |
GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 2024-11-15 | 72.22 | 77.80 | 81.50 | 0.00 | - | 2 | 1 | 70.81% |
GOOG241220C00075000 | 2024-02-29 11:41AM EDT | 2024-12-20 | 67.00 | 78.25 | 81.85 | 0.00 | - | 2 | 27 | 68.45% |
GOOG250117C00075000 | 2024-03-22 3:13PM EDT | 2025-01-17 | 80.00 | 78.40 | 82.55 | 0.00 | - | 2 | 727 | 67.44% |
GOOG250321C00075000 | 2024-03-25 1:14PM EDT | 2025-03-21 | 79.97 | 78.50 | 83.50 | 0.00 | - | 1 | 1 | 63.73% |
GOOG250620C00075000 | 2024-03-19 2:42PM EDT | 2025-06-20 | 82.10 | 79.50 | 84.50 | +3.83 | +4.89% | 1 | 128 | 60.90% |
GOOG251219C00075000 | 2024-03-18 12:37PM EDT | 2025-12-19 | 82.30 | 81.50 | 86.50 | 0.00 | - | 1 | 31 | 57.56% |
GOOG260116C00075000 | 2024-03-25 1:42PM EDT | 2026-01-16 | 82.78 | 82.00 | 86.50 | 0.00 | - | 25 | 369 | 57.05% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240419P00075000 | 2024-03-18 2:32PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 91 | 93.75% |
GOOG240517P00075000 | 2024-03-27 3:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 67.19% |
GOOG240621P00075000 | 2024-03-04 10:55AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 8,359 | 54.69% |
GOOG240719P00075000 | 2024-03-18 10:11AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 16 | 52.15% |
GOOG240920P00075000 | 2024-03-19 12:12PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.15 | 0.00 | - | 10 | 2,174 | 45.36% |
GOOG241018P00075000 | 2024-03-22 2:34PM EDT | 2024-10-18 | 0.15 | 0.07 | 0.19 | 0.00 | - | 2 | 3 | 43.56% |
GOOG241115P00075000 | 2024-03-19 12:27PM EDT | 2024-11-15 | 0.21 | 0.02 | 0.37 | 0.00 | - | 1 | 16 | 45.22% |
GOOG241220P00075000 | 2024-03-18 12:56PM EDT | 2024-12-20 | 0.30 | 0.18 | 0.32 | 0.00 | - | 6 | 771 | 41.19% |
GOOG250117P00075000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 0.30 | 0.28 | 0.33 | -0.02 | -6.25% | 2 | 5,191 | 39.38% |
GOOG250321P00075000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 0.43 | 0.00 | 2.54 | 0.00 | - | 12 | 597 | 54.48% |
GOOG250620P00075000 | 2024-03-27 11:34AM EDT | 2025-06-20 | 0.99 | 0.00 | 2.40 | 0.00 | - | 2 | 1,225 | 47.93% |
GOOG251219P00075000 | 2024-03-08 11:34AM EDT | 2025-12-19 | 1.65 | 1.00 | 2.54 | 0.00 | - | 2 | 410 | 41.07% |
GOOG260116P00075000 | 2024-03-26 10:10AM EDT | 2026-01-16 | 1.43 | 1.08 | 2.59 | 0.00 | - | 2 | 635 | 40.39% |