Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240426C00090000 | 2024-04-25 10:21AM EDT | 2024-04-26 | 63.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL240503C00090000 | 2024-04-25 10:21AM EDT | 2024-05-03 | 63.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL240510C00090000 | 2024-04-12 10:19AM EDT | 2024-05-10 | 69.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240517C00090000 | 2024-04-09 10:16AM EDT | 2024-05-17 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL240621C00090000 | 2024-04-25 11:12AM EDT | 2024-06-21 | 66.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
GOOGL240719C00090000 | 2024-04-09 10:18AM EDT | 2024-07-19 | 69.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
GOOGL240816C00090000 | 2024-03-08 4:39PM EDT | 2024-08-16 | 48.00 | 63.05 | 64.95 | 0.00 | - | 150 | 160 | 0.00% |
GOOGL240920C00090000 | 2024-04-19 12:30PM EDT | 2024-09-20 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL241018C00090000 | 2024-03-04 12:19PM EDT | 2024-10-18 | 46.20 | 67.50 | 68.50 | 0.00 | - | 2 | 0 | 59.06% |
GOOGL241220C00090000 | 2024-04-15 9:39AM EDT | 2024-12-20 | 72.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL250117C00090000 | 2024-04-23 1:05PM EDT | 2025-01-17 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL250620C00090000 | 2024-04-17 1:07PM EDT | 2025-06-20 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GOOGL250919C00090000 | 2024-03-14 1:45PM EDT | 2025-09-19 | 61.00 | 73.65 | 77.55 | 0.00 | - | 18 | 18 | 58.40% |
GOOGL251219C00090000 | 2024-04-22 3:05PM EDT | 2025-12-19 | 76.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GOOGL260116C00090000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL260618C00090000 | 2024-04-18 9:55AM EDT | 2026-06-18 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GOOGL261218C00090000 | 2024-04-19 10:30AM EDT | 2026-12-18 | 79.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240426P00090000 | 2024-04-16 9:35AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240517P00090000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
GOOGL240531P00090000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
GOOGL240621P00090000 | 2024-04-25 2:58PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOGL240719P00090000 | 2024-04-25 1:02PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
GOOGL240816P00090000 | 2024-04-23 10:01AM EDT | 2024-08-16 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GOOGL240920P00090000 | 2024-04-25 3:06PM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOGL241018P00090000 | 2024-04-11 10:48AM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOGL241115P00090000 | 2024-04-19 9:49AM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
GOOGL241220P00090000 | 2024-04-25 10:50AM EDT | 2024-12-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOGL250117P00090000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
GOOGL250321P00090000 | 2024-04-25 9:47AM EDT | 2025-03-21 | 0.92 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
GOOGL250620P00090000 | 2024-04-19 3:41PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
GOOGL250919P00090000 | 2024-04-04 12:12PM EDT | 2025-09-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GOOGL251219P00090000 | 2024-04-23 11:35AM EDT | 2025-12-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
GOOGL260116P00090000 | 2024-04-24 10:38AM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GOOGL260618P00090000 | 2024-04-11 2:28PM EDT | 2026-06-18 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GOOGL261218P00090000 | 2024-04-24 2:41PM EDT | 2026-12-18 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |