Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00145000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 5.86 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
GOOGL240405C00145000 | 2024-03-27 3:57PM EDT | 2024-04-05 | 6.24 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
GOOGL240412C00145000 | 2024-03-27 3:46PM EDT | 2024-04-12 | 6.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
GOOGL240419C00145000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 7.56 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 0.00% |
GOOGL240426C00145000 | 2024-03-27 3:36PM EDT | 2024-04-26 | 8.75 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
GOOGL240503C00145000 | 2024-03-27 3:58PM EDT | 2024-05-03 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOGL240517C00145000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 0.00% |
GOOGL240621C00145000 | 2024-03-27 2:52PM EDT | 2024-06-21 | 11.85 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
GOOGL240719C00145000 | 2024-03-27 2:54PM EDT | 2024-07-19 | 12.95 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
GOOGL240816C00145000 | 2024-03-27 11:59AM EDT | 2024-08-16 | 14.62 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
GOOGL240920C00145000 | 2024-03-27 3:11PM EDT | 2024-09-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
GOOGL241018C00145000 | 2024-03-27 3:54PM EDT | 2024-10-18 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOGL241115C00145000 | 2024-03-27 12:33PM EDT | 2024-11-15 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOGL241220C00145000 | 2024-03-27 10:15AM EDT | 2024-12-20 | 20.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOOGL250117C00145000 | 2024-03-27 3:53PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
GOOGL250321C00145000 | 2024-03-27 2:21PM EDT | 2025-03-21 | 24.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL250620C00145000 | 2024-03-27 3:39PM EDT | 2025-06-20 | 26.72 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
GOOGL250919C00145000 | 2024-03-27 3:26PM EDT | 2025-09-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
GOOGL251219C00145000 | 2024-03-26 12:03PM EDT | 2025-12-19 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL260116C00145000 | 2024-03-27 1:28PM EDT | 2026-01-16 | 32.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL260618C00145000 | 2024-03-27 10:58AM EDT | 2026-06-18 | 36.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL261218C00145000 | 2024-03-27 3:32PM EDT | 2026-12-18 | 40.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328P00145000 | 2024-03-27 3:58PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 25.00% |
GOOGL240405P00145000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.30 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 6.25% |
GOOGL240412P00145000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 0.91 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
GOOGL240419P00145000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
GOOGL240426P00145000 | 2024-03-27 3:41PM EDT | 2024-04-26 | 2.80 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
GOOGL240503P00145000 | 2024-03-27 1:35PM EDT | 2024-05-03 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
GOOGL240517P00145000 | 2024-03-27 3:49PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
GOOGL240621P00145000 | 2024-03-27 3:08PM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 1.56% |
GOOGL240719P00145000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 5.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 1.56% |
GOOGL240816P00145000 | 2024-03-27 3:48PM EDT | 2024-08-16 | 7.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
GOOGL240920P00145000 | 2024-03-27 11:32AM EDT | 2024-09-20 | 8.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
GOOGL241018P00145000 | 2024-03-27 10:00AM EDT | 2024-10-18 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
GOOGL241115P00145000 | 2024-03-27 10:16AM EDT | 2024-11-15 | 9.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
GOOGL241220P00145000 | 2024-03-27 12:57PM EDT | 2024-12-20 | 10.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
GOOGL250117P00145000 | 2024-03-27 2:02PM EDT | 2025-01-17 | 10.83 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.78% |
GOOGL250321P00145000 | 2024-03-25 12:18PM EDT | 2025-03-21 | 12.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
GOOGL250620P00145000 | 2024-03-27 1:16PM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
GOOGL250919P00145000 | 2024-03-25 9:36AM EDT | 2025-09-19 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
GOOGL251219P00145000 | 2024-03-26 9:58AM EDT | 2025-12-19 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
GOOGL260116P00145000 | 2024-03-26 12:24PM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.78% |
GOOGL260618P00145000 | 2024-03-25 10:10AM EDT | 2026-06-18 | 19.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
GOOGL261218P00145000 | 2024-03-26 3:17PM EDT | 2026-12-18 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |