Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL220520C02250000 | 2022-05-16 3:58PM EDT | 2022-05-20 | 62.19 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
GOOGL220527C02250000 | 2022-05-16 10:09AM EDT | 2022-05-27 | 95.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GOOGL220603C02250000 | 2022-05-16 10:06AM EDT | 2022-06-03 | 106.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL220610C02250000 | 2022-05-16 12:12AM EDT | 2022-06-10 | 110.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL220617C02250000 | 2022-05-13 2:57PM EDT | 2022-06-17 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL220624C02250000 | 2022-05-16 12:01AM EDT | 2022-06-24 | 159.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL220715C02250000 | 2022-05-13 3:31PM EDT | 2022-07-15 | 192.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
GOOGL220916C02250000 | 2022-05-16 3:49PM EDT | 2022-09-16 | 215.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL221021C02250000 | 2022-05-16 11:07AM EDT | 2022-10-21 | 242.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL221118C02250000 | 2022-05-16 12:05AM EDT | 2022-11-18 | 282.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
GOOGL221216C02250000 | 2022-04-29 2:10PM EDT | 2022-12-16 | 299.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
GOOGL230120C02250000 | 2022-05-16 12:46PM EDT | 2023-01-20 | 293.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOGL230317C02250000 | 2022-05-05 11:48AM EDT | 2023-03-17 | 315.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL230616C02250000 | 2022-04-29 2:04PM EDT | 2023-06-16 | 390.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GOOGL240119C02250000 | 2022-05-13 11:48AM EDT | 2024-01-19 | 485.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL220520P02250000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 3.13% |
GOOGL220527P02250000 | 2022-05-16 3:25PM EDT | 2022-05-27 | 43.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
GOOGL220603P02250000 | 2022-05-13 2:55PM EDT | 2022-06-03 | 58.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
GOOGL220617P02250000 | 2022-05-16 3:21PM EDT | 2022-06-17 | 80.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
GOOGL220624P02250000 | 2022-05-16 9:43AM EDT | 2022-06-24 | 87.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
GOOGL220715P02250000 | 2022-05-16 3:06PM EDT | 2022-07-15 | 103.80 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
GOOGL220916P02250000 | 2022-05-12 3:48PM EDT | 2022-09-16 | 206.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
GOOGL221021P02250000 | 2022-05-13 3:56PM EDT | 2022-10-21 | 181.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
GOOGL221118P02250000 | 2022-05-16 2:04PM EDT | 2022-11-18 | 198.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
GOOGL221216P02250000 | 2022-05-16 2:04PM EDT | 2022-12-16 | 207.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
GOOGL230120P02250000 | 2022-05-13 3:30PM EDT | 2023-01-20 | 210.11 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.39% |
GOOGL230317P02250000 | 2022-05-11 9:32AM EDT | 2023-03-17 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
GOOGL230616P02250000 | 2022-05-11 9:39AM EDT | 2023-06-16 | 263.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
GOOGL240119P02250000 | 2022-05-16 3:46PM EDT | 2024-01-19 | 308.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |