Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328C00135000 | 2024-03-28 3:30PM EDT | 2024-03-28 | 16.06 | 14.00 | 18.00 | +1.05 | +7.00% | 227 | 757 | 107.03% |
GOOGL240405C00135000 | 2024-03-28 3:10PM EDT | 2024-04-05 | 16.42 | 15.25 | 17.05 | +0.62 | +3.92% | 34 | 891 | 67.14% |
GOOGL240412C00135000 | 2024-03-28 11:31AM EDT | 2024-04-12 | 16.19 | 15.75 | 17.40 | -0.46 | -2.76% | 5 | 149 | 55.23% |
GOOGL240419C00135000 | 2024-03-28 3:41PM EDT | 2024-04-19 | 16.77 | 16.15 | 17.20 | +1.20 | +7.71% | 240 | 7,569 | 43.77% |
GOOGL240426C00135000 | 2024-03-28 3:32PM EDT | 2024-04-26 | 17.40 | 15.85 | 18.55 | +0.47 | +2.78% | 4 | 71 | 50.56% |
GOOGL240517C00135000 | 2024-03-28 3:23PM EDT | 2024-05-17 | 18.40 | 17.70 | 18.95 | +0.25 | +1.38% | 28 | 11,782 | 41.26% |
GOOGL240621C00135000 | 2024-03-28 3:44PM EDT | 2024-06-21 | 20.00 | 19.35 | 20.95 | +0.40 | +2.04% | 19 | 4,677 | 40.67% |
GOOGL240719C00135000 | 2024-03-28 12:06PM EDT | 2024-07-19 | 20.35 | 20.25 | 21.15 | +0.70 | +3.56% | 2 | 746 | 36.07% |
GOOGL240816C00135000 | 2024-03-28 2:57PM EDT | 2024-08-16 | 22.65 | 22.25 | 22.40 | +1.20 | +5.59% | 17 | 4,408 | 36.37% |
GOOGL240920C00135000 | 2024-03-28 9:51AM EDT | 2024-09-20 | 23.70 | 23.50 | 23.70 | +1.16 | +5.15% | 8 | 3,446 | 36.26% |
GOOGL241018C00135000 | 2024-03-28 9:35AM EDT | 2024-10-18 | 24.92 | 24.45 | 25.15 | -0.13 | -0.52% | 1 | 569 | 37.43% |
GOOGL241115C00135000 | 2024-03-27 12:59PM EDT | 2024-11-15 | 24.95 | 24.90 | 26.95 | 0.00 | - | 24 | 131 | 39.40% |
GOOGL241220C00135000 | 2024-03-28 3:45PM EDT | 2024-12-20 | 27.50 | 27.05 | 27.45 | +1.32 | +5.04% | 4 | 6,659 | 37.84% |
GOOGL250117C00135000 | 2024-03-28 3:49PM EDT | 2025-01-17 | 28.35 | 26.80 | 29.80 | +1.32 | +4.88% | 5 | 5,718 | 40.90% |
GOOGL250620C00135000 | 2024-03-28 12:35PM EDT | 2025-06-20 | 32.95 | 33.10 | 34.20 | +0.70 | +2.17% | 5 | 870 | 40.55% |
GOOGL250919C00135000 | 2024-03-21 3:08PM EDT | 2025-09-19 | 33.20 | 31.00 | 36.95 | 0.00 | - | 1 | 14 | 41.17% |
GOOGL251219C00135000 | 2024-03-22 12:45PM EDT | 2025-12-19 | 37.95 | 36.15 | 40.50 | 0.00 | - | 16 | 475 | 43.11% |
GOOGL260116C00135000 | 2024-03-28 12:50PM EDT | 2026-01-16 | 38.75 | 37.80 | 39.20 | -0.37 | -0.95% | 2 | 3,672 | 40.38% |
GOOGL260618C00135000 | 2024-03-28 3:01PM EDT | 2026-06-18 | 42.67 | 41.45 | 43.35 | +0.88 | +2.11% | 2 | 85 | 41.57% |
GOOGL261218C00135000 | 2024-03-27 3:09PM EDT | 2026-12-18 | 45.55 | 46.00 | 47.10 | 0.00 | - | 11 | 389 | 41.83% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240328P00135000 | 2024-03-28 3:30PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,859 | 78.13% |
GOOGL240405P00135000 | 2024-03-28 3:35PM EDT | 2024-04-05 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,229 | 31.64% |
GOOGL240412P00135000 | 2024-03-28 3:49PM EDT | 2024-04-12 | 0.10 | 0.10 | 0.13 | -0.07 | -41.18% | 17 | 391 | 29.79% |
GOOGL240419P00135000 | 2024-03-28 3:35PM EDT | 2024-04-19 | 0.18 | 0.18 | 0.20 | -0.05 | -21.74% | 123 | 31,767 | 26.95% |
GOOGL240426P00135000 | 2024-03-28 2:49PM EDT | 2024-04-26 | 0.69 | 0.65 | 0.73 | -0.03 | -4.17% | 50 | 601 | 32.25% |
GOOGL240503P00135000 | 2024-03-28 11:35AM EDT | 2024-05-03 | 1.01 | 0.83 | 1.04 | -0.23 | -18.55% | 12 | 118 | 32.32% |
GOOGL240517P00135000 | 2024-03-28 3:51PM EDT | 2024-05-17 | 1.48 | 1.20 | 1.51 | -0.12 | -7.50% | 536 | 14,684 | 31.25% |
GOOGL240621P00135000 | 2024-03-28 3:38PM EDT | 2024-06-21 | 2.23 | 2.23 | 2.36 | -0.11 | -4.70% | 112 | 7,460 | 28.58% |
GOOGL240719P00135000 | 2024-03-28 3:34PM EDT | 2024-07-19 | 2.69 | 2.70 | 2.83 | -0.36 | -11.80% | 62 | 4,471 | 26.82% |
GOOGL240816P00135000 | 2024-03-28 3:18PM EDT | 2024-08-16 | 3.62 | 3.55 | 3.85 | -0.28 | -7.18% | 12 | 6,608 | 27.70% |
GOOGL240920P00135000 | 2024-03-28 2:59PM EDT | 2024-09-20 | 4.30 | 4.25 | 4.40 | -0.35 | -7.53% | 89 | 5,667 | 26.50% |
GOOGL241018P00135000 | 2024-03-28 12:39PM EDT | 2024-10-18 | 4.95 | 4.85 | 4.95 | +0.14 | +2.91% | 110 | 182 | 26.17% |
GOOGL241115P00135000 | 2024-03-28 12:23PM EDT | 2024-11-15 | 5.90 | 5.45 | 6.40 | -0.20 | -3.28% | 165 | 92 | 28.23% |
GOOGL241220P00135000 | 2024-03-28 3:54PM EDT | 2024-12-20 | 6.40 | 6.25 | 6.50 | -0.10 | -1.54% | 83 | 3,069 | 26.56% |
GOOGL250117P00135000 | 2024-03-28 1:45PM EDT | 2025-01-17 | 6.85 | 6.85 | 7.10 | -0.30 | -4.20% | 134 | 8,767 | 26.59% |
GOOGL250321P00135000 | 2024-03-28 2:14PM EDT | 2025-03-21 | 8.10 | 7.75 | 9.30 | -0.30 | -3.57% | 3 | 9 | 28.46% |
GOOGL250620P00135000 | 2024-03-26 1:10PM EDT | 2025-06-20 | 9.50 | 9.55 | 9.80 | 0.00 | - | 13 | 1,586 | 26.28% |
GOOGL250919P00135000 | 2024-03-28 10:55AM EDT | 2025-09-19 | 11.05 | 4.75 | 11.15 | 0.00 | - | 1 | 167 | 26.08% |
GOOGL251219P00135000 | 2024-03-25 10:38AM EDT | 2025-12-19 | 12.65 | 4.40 | 12.75 | 0.00 | - | 1 | 507 | 26.42% |
GOOGL260116P00135000 | 2024-03-26 1:11PM EDT | 2026-01-16 | 12.59 | 12.45 | 13.00 | 0.00 | - | 11 | 1,719 | 26.20% |
GOOGL260618P00135000 | 2024-03-22 3:11PM EDT | 2026-06-18 | 14.25 | 14.15 | 15.05 | 0.00 | - | 450 | 869 | 26.18% |
GOOGL261218P00135000 | 2024-03-26 11:54AM EDT | 2026-12-18 | 15.90 | 15.20 | 17.25 | 0.00 | - | 3 | 54 | 26.14% |