Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240322C00075000 | 2024-03-15 12:14PM EDT | 75.00 | 65.30 | 72.75 | 73.05 | 0.00 | - | 4 | 10 | 420.51% |
GOOGL240322C00080000 | 2024-03-18 9:33AM EDT | 80.00 | 70.30 | 67.75 | 68.05 | 0.00 | - | 1 | 1 | 385.64% |
GOOGL240322C00085000 | 2024-03-13 1:51PM EDT | 85.00 | 55.53 | 62.75 | 63.05 | 0.00 | - | - | 0 | 352.83% |
GOOGL240322C00090000 | 2024-03-14 12:26PM EDT | 90.00 | 52.04 | 56.50 | 58.90 | 0.00 | - | - | 0 | 309.18% |
GOOGL240322C00095000 | 2024-03-18 12:18PM EDT | 95.00 | 54.40 | 52.65 | 54.25 | 0.00 | - | 1 | 0 | 320.51% |
GOOGL240322C00100000 | 2024-03-15 1:54PM EDT | 100.00 | 40.80 | 47.15 | 49.15 | 0.00 | - | 27 | 0 | 276.47% |
GOOGL240322C00105000 | 2024-03-15 12:03PM EDT | 105.00 | 35.63 | 42.70 | 43.95 | 0.00 | - | 4 | 0 | 256.01% |
GOOGL240322C00110000 | 2024-03-18 3:44PM EDT | 110.00 | 37.87 | 36.85 | 38.80 | 0.00 | - | 2 | 0 | 207.32% |
GOOGL240322C00120000 | 2024-03-15 11:38AM EDT | 120.00 | 20.90 | 26.45 | 29.20 | 0.00 | - | 13 | 0 | 157.52% |
GOOGL240322C00121000 | 2024-03-14 12:40PM EDT | 121.00 | 21.25 | 25.80 | 27.85 | 0.00 | - | - | 0 | 152.64% |
GOOGL240322C00122000 | 2024-03-12 12:45PM EDT | 122.00 | 16.70 | 24.90 | 27.25 | 0.00 | - | 1 | 0 | 156.54% |
GOOGL240322C00123000 | 2024-03-07 10:36AM EDT | 123.00 | 10.15 | 24.45 | 25.95 | 0.00 | - | 2 | 0 | 155.57% |
GOOGL240322C00124000 | 2024-03-14 10:27AM EDT | 124.00 | 19.05 | 23.05 | 23.80 | 0.00 | - | 1 | 0 | 122.95% |
GOOGL240322C00125000 | 2024-03-15 3:53PM EDT | 125.00 | 16.22 | 22.20 | 23.00 | 0.00 | - | 11 | 0 | 125.29% |
GOOGL240322C00126000 | 2024-03-14 3:02PM EDT | 126.00 | 17.30 | 20.55 | 22.20 | 0.00 | - | 2 | 0 | 112.01% |
GOOGL240322C00127000 | 2024-03-15 3:44PM EDT | 127.00 | 14.75 | 20.50 | 21.50 | 0.00 | - | 1 | 0 | 129.20% |
GOOGL240322C00128000 | 2024-03-18 11:45AM EDT | 128.00 | 22.15 | 19.10 | 20.15 | 0.00 | - | 1 | 0 | 112.26% |
GOOGL240322C00129000 | 2024-03-18 11:50AM EDT | 129.00 | 21.00 | 17.30 | 18.90 | 0.00 | - | 1 | 89 | 87.40% |
GOOGL240322C00130000 | 2024-03-18 10:47AM EDT | 130.00 | 21.20 | 16.90 | 18.85 | 0.00 | - | 51 | 185 | 110.69% |
GOOGL240322C00131000 | 2024-03-18 10:53AM EDT | 131.00 | 20.30 | 16.15 | 16.80 | 0.00 | - | 2 | 0 | 93.41% |
GOOGL240322C00132000 | 2024-03-18 12:59PM EDT | 132.00 | 16.25 | 14.35 | 15.90 | 0.00 | - | 322 | 420 | 76.17% |
GOOGL240322C00133000 | 2024-03-18 3:59PM EDT | 133.00 | 14.79 | 14.40 | 15.05 | 0.00 | - | 14 | 628 | 91.85% |
GOOGL240322C00134000 | 2024-03-18 3:50PM EDT | 134.00 | 13.90 | 13.00 | 15.40 | 0.00 | - | 23 | 582 | 99.46% |
GOOGL240322C00135000 | 2024-03-18 3:08PM EDT | 135.00 | 12.76 | 11.25 | 14.20 | 0.00 | - | 123 | 1,236 | 82.18% |
GOOGL240322C00136000 | 2024-03-18 3:44PM EDT | 136.00 | 11.72 | 11.20 | 11.80 | 0.00 | - | 128 | 973 | 71.24% |
GOOGL240322C00137000 | 2024-03-19 9:33AM EDT | 137.00 | 10.85 | 10.20 | 10.95 | -0.20 | -1.81% | 1 | 1,135 | 68.56% |
GOOGL240322C00138000 | 2024-03-19 9:31AM EDT | 138.00 | 10.20 | 10.00 | 10.35 | +0.24 | +2.41% | 1 | 1,661 | 77.88% |
GOOGL240322C00139000 | 2024-03-19 9:30AM EDT | 139.00 | 8.75 | 8.45 | 9.60 | +0.11 | +1.27% | 1 | 1,939 | 69.24% |
GOOGL240322C00140000 | 2024-03-19 9:30AM EDT | 140.00 | 8.05 | 6.95 | 8.30 | +0.25 | +3.21% | 3 | 3,348 | 55.03% |
GOOGL240322C00141000 | 2024-03-19 9:33AM EDT | 141.00 | 7.15 | 6.70 | 7.35 | +0.25 | +3.62% | 3 | 2,062 | 58.40% |
GOOGL240322C00142000 | 2024-03-19 9:31AM EDT | 142.00 | 6.35 | 5.55 | 5.80 | +0.26 | +4.27% | 1 | 5,137 | 48.29% |
GOOGL240322C00143000 | 2024-03-19 9:32AM EDT | 143.00 | 5.47 | 5.10 | 5.45 | +0.32 | +6.21% | 6 | 4,359 | 51.66% |
GOOGL240322C00144000 | 2024-03-19 9:33AM EDT | 144.00 | 4.50 | 4.40 | 4.85 | +0.35 | +8.43% | 9 | 4,571 | 51.56% |
GOOGL240322C00145000 | 2024-03-19 9:33AM EDT | 145.00 | 4.00 | 3.65 | 4.20 | +0.40 | +11.11% | 33 | 3,965 | 54.44% |
GOOGL240322C00146000 | 2024-03-19 9:34AM EDT | 146.00 | 3.00 | 2.61 | 2.68 | +0.08 | +2.74% | 64 | 6,615 | 38.38% |
GOOGL240322C00147000 | 2024-03-19 9:35AM EDT | 147.00 | 2.07 | 2.27 | 2.34 | -0.24 | -10.39% | 249 | 32,808 | 41.04% |
GOOGL240322C00148000 | 2024-03-19 9:35AM EDT | 148.00 | 1.51 | 1.57 | 1.62 | -0.29 | -16.11% | 449 | 2,484 | 36.33% |
GOOGL240322C00149000 | 2024-03-19 9:35AM EDT | 149.00 | 1.15 | 1.25 | 1.29 | -0.23 | -16.67% | 623 | 5,500 | 36.91% |
GOOGL240322C00150000 | 2024-03-19 9:35AM EDT | 150.00 | 0.85 | 0.92 | 0.95 | -0.19 | -18.27% | 1,355 | 10,902 | 36.18% |
GOOGL240322C00152500 | 2024-03-19 9:35AM EDT | 152.50 | 0.43 | 0.39 | 0.41 | -0.07 | -14.00% | 1,960 | 17,065 | 35.30% |
GOOGL240322C00155000 | 2024-03-19 9:35AM EDT | 155.00 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 1,613 | 21,671 | 37.45% |
GOOGL240322C00157500 | 2024-03-19 9:36AM EDT | 157.50 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 139 | 4,836 | 39.65% |
GOOGL240322C00160000 | 2024-03-19 9:34AM EDT | 160.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 321 | 5,266 | 44.14% |
GOOGL240322C00162500 | 2024-03-19 9:30AM EDT | 162.50 | 0.06 | 0.04 | 0.05 | 0.00 | - | 11 | 3,320 | 46.88% |
GOOGL240322C00165000 | 2024-03-19 9:30AM EDT | 165.00 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 1 | 3,204 | 51.17% |
GOOGL240322C00167500 | 2024-03-19 9:30AM EDT | 167.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 969 | 51.95% |
GOOGL240322C00170000 | 2024-03-18 3:41PM EDT | 170.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 990 | 773 | 57.03% |
GOOGL240322C00172500 | 2024-03-19 9:31AM EDT | 172.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 108 | 60.16% |
GOOGL240322C00175000 | 2024-03-18 2:49PM EDT | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 136 | 224 | 61.72% |
GOOGL240322C00180000 | 2024-03-18 3:35PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,845 | 2,536 | 70.31% |
GOOGL240322C00185000 | 2024-03-19 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 75.00% |
GOOGL240322C00190000 | 2024-03-18 10:33AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 288 | 290 | 50.00% |
GOOGL240322C00200000 | 2024-03-05 11:59AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 96.88% |
GOOGL240322C00210000 | 2024-03-18 3:33PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 109.38% |
GOOGL240322C00220000 | 2024-02-27 11:38AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 121.88% |
GOOGL240322C00225000 | 2024-03-18 9:33AM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 128.13% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240322P00080000 | 2024-03-08 10:52AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 203.13% |
GOOGL240322P00085000 | 2024-03-07 10:38AM EDT | 85.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 178.13% |
GOOGL240322P00090000 | 2024-03-18 11:31AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 150.00% |
GOOGL240322P00095000 | 2024-03-05 1:08PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 134.38% |
GOOGL240322P00100000 | 2024-03-06 11:38AM EDT | 100.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 128.13% |
GOOGL240322P00105000 | 2024-03-08 4:59PM EDT | 105.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 0 | 106.25% |
GOOGL240322P00110000 | 2024-03-18 10:11AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 98.44% |
GOOGL240322P00115000 | 2024-03-18 3:24PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 84.38% |
GOOGL240322P00118000 | 2024-03-18 9:41AM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11 | 76.56% |
GOOGL240322P00119000 | 2024-03-18 9:41AM EDT | 119.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 27 | 73.44% |
GOOGL240322P00120000 | 2024-03-18 12:24PM EDT | 120.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 128 | 565 | 70.31% |
GOOGL240322P00121000 | 2024-03-18 12:53PM EDT | 121.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 67.97% |
GOOGL240322P00122000 | 2024-03-15 1:11PM EDT | 122.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 41 | 0 | 70.31% |
GOOGL240322P00123000 | 2024-03-18 2:50PM EDT | 123.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 455 | 331 | 62.50% |
GOOGL240322P00124000 | 2024-03-18 10:09AM EDT | 124.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 11 | 173 | 64.84% |
GOOGL240322P00125000 | 2024-03-18 2:30PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 126 | 1,967 | 60.16% |
GOOGL240322P00126000 | 2024-03-18 3:53PM EDT | 126.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 244 | 473 | 57.03% |
GOOGL240322P00127000 | 2024-03-18 2:45PM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 260 | 860 | 52.34% |
GOOGL240322P00128000 | 2024-03-18 3:51PM EDT | 128.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 599 | 676 | 52.34% |
GOOGL240322P00129000 | 2024-03-18 3:47PM EDT | 129.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 148 | 1,678 | 50.78% |
GOOGL240322P00130000 | 2024-03-19 9:30AM EDT | 130.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 7 | 1,807 | 50.78% |
GOOGL240322P00131000 | 2024-03-18 3:56PM EDT | 131.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 194 | 511 | 48.05% |
GOOGL240322P00132000 | 2024-03-18 3:46PM EDT | 132.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 246 | 1,704 | 42.97% |
GOOGL240322P00133000 | 2024-03-19 9:34AM EDT | 133.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 731 | 42.19% |
GOOGL240322P00134000 | 2024-03-18 3:57PM EDT | 134.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 467 | 1,214 | 39.45% |
GOOGL240322P00135000 | 2024-03-19 9:33AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 34 | 2,285 | 36.72% |
GOOGL240322P00136000 | 2024-03-19 9:30AM EDT | 136.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 2,372 | 35.35% |
GOOGL240322P00137000 | 2024-03-19 9:30AM EDT | 137.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 32 | 3,330 | 33.59% |
GOOGL240322P00138000 | 2024-03-19 9:31AM EDT | 138.00 | 0.04 | 0.06 | 0.08 | -0.03 | -42.86% | 5 | 2,678 | 33.20% |
GOOGL240322P00139000 | 2024-03-18 3:51PM EDT | 139.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 897 | 1,300 | 29.88% |
GOOGL240322P00140000 | 2024-03-19 9:33AM EDT | 140.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 124 | 2,999 | 29.00% |
GOOGL240322P00141000 | 2024-03-19 9:30AM EDT | 141.00 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 6 | 1,672 | 27.74% |
GOOGL240322P00142000 | 2024-03-19 9:33AM EDT | 142.00 | 0.20 | 0.24 | 0.27 | -0.08 | -28.57% | 14 | 2,853 | 27.34% |
GOOGL240322P00143000 | 2024-03-19 9:35AM EDT | 143.00 | 0.45 | 0.42 | 0.45 | +0.05 | +12.50% | 42 | 1,538 | 27.74% |
GOOGL240322P00144000 | 2024-03-19 9:35AM EDT | 144.00 | 0.60 | 0.64 | 0.67 | 0.00 | - | 143 | 2,737 | 27.49% |
GOOGL240322P00145000 | 2024-03-19 9:35AM EDT | 145.00 | 0.89 | 0.84 | 0.88 | +0.06 | +7.23% | 468 | 6,102 | 25.71% |
GOOGL240322P00146000 | 2024-03-19 9:35AM EDT | 146.00 | 1.26 | 1.17 | 1.22 | +0.13 | +11.50% | 286 | 2,261 | 24.85% |
GOOGL240322P00147000 | 2024-03-19 9:36AM EDT | 147.00 | 1.60 | 1.67 | 1.70 | +0.10 | +6.67% | 276 | 3,577 | 24.68% |
GOOGL240322P00148000 | 2024-03-19 9:35AM EDT | 148.00 | 2.20 | 1.99 | 2.07 | +0.20 | +10.00% | 339 | 2,603 | 20.75% |
GOOGL240322P00149000 | 2024-03-19 9:36AM EDT | 149.00 | 2.69 | 2.82 | 2.86 | +0.08 | +3.07% | 65 | 1,726 | 22.17% |
GOOGL240322P00150000 | 2024-03-19 9:35AM EDT | 150.00 | 3.35 | 3.45 | 3.60 | +0.10 | +3.08% | 115 | 5,783 | 20.56% |
GOOGL240322P00152500 | 2024-03-19 9:35AM EDT | 152.50 | 5.50 | 4.90 | 5.20 | +0.26 | +4.96% | 11 | 2,047 | 0.00% |
GOOGL240322P00155000 | 2024-03-19 9:31AM EDT | 155.00 | 6.35 | 6.95 | 8.10 | -1.25 | -16.45% | 1 | 625 | 0.00% |
GOOGL240322P00157500 | 2024-03-19 9:32AM EDT | 157.50 | 9.56 | 9.45 | 10.35 | -0.69 | -6.73% | 1 | 26 | 0.00% |
GOOGL240322P00160000 | 2024-03-18 3:18PM EDT | 160.00 | 12.40 | 10.40 | 13.25 | 0.00 | - | 163 | 99 | 0.00% |
GOOGL240322P00162500 | 2024-03-18 3:51PM EDT | 162.50 | 14.30 | 14.35 | 15.60 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL240322P00170000 | 2024-03-18 10:19AM EDT | 170.00 | 20.00 | 21.40 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL240322P00180000 | 2024-03-14 11:48AM EDT | 180.00 | 37.60 | 30.75 | 32.55 | 0.00 | - | - | 0 | 0.00% |