Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL241220C00045000 | 2024-02-09 3:47PM EDT | 45.00 | 105.82 | 90.85 | 94.40 | 0.00 | - | 1 | 111 | 0.00% |
GOOGL241220C00050000 | 2024-02-01 3:47PM EDT | 50.00 | 94.00 | 87.20 | 91.05 | 0.00 | - | 2 | 160 | 0.00% |
GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
GOOGL241220C00060000 | 2024-02-27 12:30PM EDT | 60.00 | 81.03 | 92.30 | 93.65 | 0.00 | - | 1 | 147 | 75.39% |
GOOGL241220C00065000 | 2024-03-08 2:00PM EDT | 65.00 | 74.09 | 86.75 | 90.40 | 0.00 | - | 40 | 187 | 74.32% |
GOOGL241220C00070000 | 2024-03-20 2:15PM EDT | 70.00 | 80.70 | 82.00 | 85.70 | 0.00 | - | 5 | 175 | 70.56% |
GOOGL241220C00075000 | 2024-03-11 3:04PM EDT | 75.00 | 66.95 | 77.35 | 80.90 | 0.00 | - | 2 | 64 | 66.88% |
GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 80.00 | 72.50 | 72.80 | 76.25 | 0.00 | - | 1 | 110 | 63.98% |
GOOGL241220C00085000 | 2024-03-27 2:05PM EDT | 85.00 | 68.10 | 67.50 | 72.20 | 0.00 | - | 1 | 97 | 60.66% |
GOOGL241220C00090000 | 2024-02-21 10:37AM EDT | 90.00 | 56.20 | 63.30 | 66.35 | 0.00 | - | 1 | 120 | 55.77% |
GOOGL241220C00095000 | 2024-03-14 10:24AM EDT | 95.00 | 52.00 | 59.05 | 62.00 | 0.00 | - | 1 | 81 | 54.22% |
GOOGL241220C00100000 | 2024-03-26 1:51PM EDT | 100.00 | 55.57 | 54.55 | 57.05 | -0.93 | -1.65% | 1 | 747 | 50.81% |
GOOGL241220C00105000 | 2024-03-26 12:11PM EDT | 105.00 | 52.30 | 49.90 | 52.40 | 0.00 | - | 2 | 567 | 51.95% |
GOOGL241220C00110000 | 2024-03-28 11:10AM EDT | 110.00 | 46.90 | 46.65 | 47.20 | -0.67 | -1.41% | 1 | 254 | 46.81% |
GOOGL241220C00115000 | 2024-03-27 3:59PM EDT | 115.00 | 42.60 | 42.40 | 42.85 | 0.00 | - | 5 | 866 | 44.40% |
GOOGL241220C00120000 | 2024-03-27 12:52PM EDT | 120.00 | 37.45 | 37.00 | 39.50 | 0.00 | - | 3 | 497 | 44.53% |
GOOGL241220C00125000 | 2024-03-28 11:19AM EDT | 125.00 | 34.35 | 34.00 | 34.70 | +1.05 | +3.15% | 3 | 759 | 40.56% |
GOOGL241220C00130000 | 2024-03-27 9:55AM EDT | 130.00 | 30.84 | 29.60 | 31.45 | 0.00 | - | 3 | 619 | 40.24% |
GOOGL241220C00135000 | 2024-03-28 3:45PM EDT | 135.00 | 27.50 | 27.05 | 27.45 | +1.32 | +5.04% | 4 | 6,659 | 37.84% |
GOOGL241220C00140000 | 2024-03-27 2:17PM EDT | 140.00 | 23.00 | 22.95 | 24.90 | 0.00 | - | 3 | 1,839 | 38.26% |
GOOGL241220C00145000 | 2024-03-28 3:45PM EDT | 145.00 | 21.10 | 20.80 | 21.15 | +0.70 | +3.43% | 2 | 4,600 | 35.78% |
GOOGL241220C00150000 | 2024-03-28 3:42PM EDT | 150.00 | 18.25 | 18.00 | 18.20 | +0.15 | +0.83% | 64 | 1,706 | 34.59% |
GOOGL241220C00155000 | 2024-03-28 3:45PM EDT | 155.00 | 15.65 | 15.55 | 15.70 | +0.31 | +2.02% | 12 | 5,634 | 33.88% |
GOOGL241220C00160000 | 2024-03-28 3:45PM EDT | 160.00 | 13.45 | 13.25 | 13.45 | +0.65 | +5.08% | 26 | 5,822 | 33.26% |
GOOGL241220C00165000 | 2024-03-28 3:29PM EDT | 165.00 | 11.45 | 11.25 | 11.45 | +0.68 | +6.31% | 1 | 3,811 | 32.71% |
GOOGL241220C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 9.60 | 9.50 | 9.60 | +0.48 | +5.26% | 10 | 2,481 | 32.05% |
GOOGL241220C00175000 | 2024-03-28 10:55AM EDT | 175.00 | 7.95 | 8.00 | 8.15 | +0.25 | +3.25% | 4 | 1,545 | 31.80% |
GOOGL241220C00180000 | 2024-03-28 3:00PM EDT | 180.00 | 6.90 | 6.65 | 6.85 | +0.50 | +7.81% | 67 | 3,135 | 31.50% |
GOOGL241220C00185000 | 2024-03-28 10:16AM EDT | 185.00 | 5.65 | 5.60 | 5.70 | +0.15 | +2.73% | 2 | 2,859 | 31.16% |
GOOGL241220C00190000 | 2024-03-27 9:31AM EDT | 190.00 | 4.95 | 4.65 | 4.80 | 0.00 | - | 2 | 1,518 | 31.06% |
GOOGL241220C00195000 | 2024-03-27 3:02PM EDT | 195.00 | 3.75 | 3.90 | 4.00 | 0.00 | - | 1 | 2,447 | 30.89% |
GOOGL241220C00200000 | 2024-03-28 10:51AM EDT | 200.00 | 3.30 | 3.25 | 3.40 | +0.16 | +5.10% | 1 | 4,284 | 30.97% |
GOOGL241220C00205000 | 2024-03-26 2:40PM EDT | 205.00 | 2.81 | 2.74 | 2.86 | -0.29 | -9.35% | 1 | 1,467 | 30.96% |
GOOGL241220C00210000 | 2024-03-27 9:57AM EDT | 210.00 | 2.43 | 2.33 | 2.41 | 0.00 | - | 10 | 570 | 30.99% |
GOOGL241220C00215000 | 2024-03-27 3:17PM EDT | 215.00 | 1.97 | 1.99 | 2.07 | 0.00 | - | 11 | 614 | 31.18% |
GOOGL241220C00220000 | 2024-03-19 1:27PM EDT | 220.00 | 1.53 | 1.71 | 1.78 | 0.00 | - | 14 | 185 | 31.37% |
GOOGL241220C00225000 | 2024-03-25 2:38PM EDT | 225.00 | 1.46 | 1.47 | 1.54 | 0.00 | - | 1 | 572 | 31.60% |
GOOGL241220C00230000 | 2024-03-25 10:28AM EDT | 230.00 | 1.30 | 1.26 | 1.34 | +0.06 | +4.84% | 1 | 424 | 31.85% |
GOOGL241220C00235000 | 2024-03-18 10:29AM EDT | 235.00 | 1.33 | 1.09 | 1.22 | 0.00 | - | 1 | 570 | 32.39% |
GOOGL241220C00240000 | 2024-03-27 1:07PM EDT | 240.00 | 0.98 | 0.92 | 1.06 | 0.00 | - | 2 | 890 | 32.58% |
GOOGL241220C00245000 | 2024-03-13 12:14PM EDT | 245.00 | 0.60 | 0.86 | 0.97 | 0.00 | - | 50 | 577 | 33.09% |
GOOGL241220C00250000 | 2024-03-13 2:29PM EDT | 250.00 | 0.54 | 0.78 | 0.89 | 0.00 | - | 83 | 222 | 33.58% |
GOOGL241220C00255000 | 2024-03-08 11:29AM EDT | 255.00 | 0.45 | 0.64 | 0.82 | 0.00 | - | 1 | 111 | 34.08% |
GOOGL241220C00260000 | 2024-03-25 10:52AM EDT | 260.00 | 0.65 | 0.57 | 0.76 | 0.00 | - | 1 | 345 | 34.58% |
GOOGL241220C00265000 | 2024-03-26 10:26AM EDT | 265.00 | 0.67 | 0.55 | 0.70 | 0.00 | - | 47 | 1,043 | 35.01% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL241220P00045000 | 2024-03-11 3:59PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 879 | 50.00% |
GOOGL241220P00050000 | 2024-03-13 3:50PM EDT | 50.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 40 | 1,716 | 51.17% |
GOOGL241220P00055000 | 2024-03-06 1:56PM EDT | 55.00 | 0.11 | 0.01 | 0.08 | 0.00 | - | 1 | 487 | 47.66% |
GOOGL241220P00060000 | 2024-03-28 2:11PM EDT | 60.00 | 0.10 | 0.03 | 0.17 | -0.05 | -33.33% | 20 | 1,163 | 48.15% |
GOOGL241220P00065000 | 2024-03-26 11:01AM EDT | 65.00 | 0.14 | 0.10 | 0.26 | 0.00 | - | 4 | 1,956 | 47.02% |
GOOGL241220P00070000 | 2024-03-18 2:58PM EDT | 70.00 | 0.19 | 0.12 | 0.26 | 0.00 | - | 5 | 771 | 43.21% |
GOOGL241220P00075000 | 2024-03-27 3:24PM EDT | 75.00 | 0.26 | 0.18 | 0.33 | 0.00 | - | 7 | 1,150 | 41.16% |
GOOGL241220P00080000 | 2024-03-25 11:52AM EDT | 80.00 | 0.38 | 0.35 | 0.41 | 0.00 | - | 1 | 371 | 39.14% |
GOOGL241220P00085000 | 2024-03-27 2:35PM EDT | 85.00 | 0.48 | 0.37 | 0.53 | 0.00 | - | 4 | 3,396 | 37.48% |
GOOGL241220P00090000 | 2024-03-28 10:42AM EDT | 90.00 | 0.59 | 0.53 | 0.68 | -0.06 | -9.23% | 1 | 2,618 | 35.89% |
GOOGL241220P00095000 | 2024-03-28 3:41PM EDT | 95.00 | 0.82 | 0.80 | 0.86 | -0.01 | -1.20% | 1 | 6,239 | 34.30% |
GOOGL241220P00100000 | 2024-03-28 10:02AM EDT | 100.00 | 1.07 | 0.96 | 1.13 | -0.03 | -2.73% | 3 | 5,377 | 33.09% |
GOOGL241220P00105000 | 2024-03-28 2:13PM EDT | 105.00 | 1.37 | 1.35 | 1.43 | -0.08 | -5.52% | 327 | 4,240 | 31.69% |
GOOGL241220P00110000 | 2024-03-27 12:02PM EDT | 110.00 | 1.93 | 1.70 | 1.88 | 0.00 | - | 1 | 3,330 | 30.70% |
GOOGL241220P00115000 | 2024-03-27 1:12PM EDT | 115.00 | 2.48 | 2.31 | 2.41 | 0.00 | - | 39 | 4,461 | 29.60% |
GOOGL241220P00120000 | 2024-03-27 3:41PM EDT | 120.00 | 3.10 | 3.00 | 3.15 | 0.00 | - | 57 | 8,882 | 28.82% |
GOOGL241220P00125000 | 2024-03-28 3:46PM EDT | 125.00 | 3.95 | 3.90 | 4.05 | -0.14 | -3.42% | 1 | 2,407 | 28.02% |
GOOGL241220P00130000 | 2024-03-28 10:29AM EDT | 130.00 | 5.03 | 4.95 | 5.15 | -0.04 | -0.79% | 5 | 12,548 | 27.25% |
GOOGL241220P00135000 | 2024-03-28 3:54PM EDT | 135.00 | 6.40 | 6.25 | 6.50 | -0.10 | -1.54% | 83 | 3,069 | 26.56% |
GOOGL241220P00140000 | 2024-03-28 3:25PM EDT | 140.00 | 7.88 | 7.90 | 8.10 | -0.51 | -6.08% | 20 | 6,930 | 25.88% |
GOOGL241220P00145000 | 2024-03-28 2:49PM EDT | 145.00 | 9.76 | 9.75 | 9.90 | -0.54 | -5.24% | 16 | 1,859 | 25.06% |
GOOGL241220P00150000 | 2024-03-28 2:13PM EDT | 150.00 | 12.05 | 11.90 | 12.10 | -0.40 | -3.21% | 161 | 1,926 | 24.48% |
GOOGL241220P00155000 | 2024-03-28 10:19AM EDT | 155.00 | 14.55 | 14.35 | 14.55 | +0.33 | +2.32% | 1 | 350 | 23.79% |
GOOGL241220P00160000 | 2024-03-26 1:17PM EDT | 160.00 | 16.90 | 17.05 | 17.40 | 0.00 | - | 85 | 860 | 23.28% |
GOOGL241220P00165000 | 2024-03-26 11:20AM EDT | 165.00 | 20.10 | 20.10 | 20.45 | 0.00 | - | 5 | 16 | 22.55% |
GOOGL241220P00170000 | 2024-03-25 2:28PM EDT | 170.00 | 24.70 | 23.35 | 23.85 | 0.00 | - | 5 | 103 | 21.91% |
GOOGL241220P00175000 | 2024-03-22 2:49PM EDT | 175.00 | 27.45 | 26.80 | 27.80 | 0.00 | - | 3 | 36 | 21.92% |
GOOGL241220P00180000 | 2024-03-07 12:16PM EDT | 180.00 | 46.38 | 30.70 | 31.75 | 0.00 | - | 10 | 10 | 21.36% |
GOOGL241220P00185000 | 2024-03-27 9:49AM EDT | 185.00 | 35.25 | 34.65 | 35.60 | 0.00 | - | 5 | 6 | 19.64% |
GOOGL241220P00190000 | 2024-03-12 1:45PM EDT | 190.00 | 51.45 | 39.50 | 41.40 | 0.00 | - | 2 | 0 | 24.16% |
GOOGL241220P00195000 | 2023-09-13 9:55AM EDT | 195.00 | 61.04 | 55.55 | 60.45 | 0.00 | - | 2 | 0 | 53.42% |
GOOGL241220P00200000 | 2024-01-30 11:36AM EDT | 200.00 | 47.30 | 61.40 | 65.25 | 0.00 | - | 2 | 0 | 56.24% |
GOOGL241220P00215000 | 2023-09-06 3:34PM EDT | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 60.41% |
GOOGL241220P00250000 | 2024-01-22 2:40PM EDT | 250.00 | 103.06 | 105.00 | 110.00 | 0.00 | - | - | 0 | 60.02% |