Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240503C00155000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 18.65 | 17.90 | 19.15 | +11.40 | +157.24% | 922 | 3,596 | 57.86% |
GOOG240510C00155000 | 2024-04-26 1:31PM EDT | 2024-05-10 | 19.00 | 17.10 | 19.30 | +11.26 | +145.48% | 108 | 447 | 43.90% |
GOOG240517C00155000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 19.50 | 18.95 | 19.70 | +11.20 | +134.94% | 770 | 6,620 | 41.28% |
GOOG240524C00155000 | 2024-04-26 3:37PM EDT | 2024-05-24 | 19.95 | 19.30 | 20.00 | +11.15 | +126.70% | 64 | 386 | 38.79% |
GOOG240531C00155000 | 2024-04-26 3:38PM EDT | 2024-05-31 | 20.00 | 18.00 | 21.60 | +10.85 | +118.58% | 51 | 746 | 46.68% |
GOOG240621C00155000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 20.70 | 20.70 | 20.95 | +10.40 | +100.97% | 320 | 12,048 | 33.31% |
GOOG240719C00155000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 22.30 | 21.65 | 22.20 | +10.70 | +92.24% | 3,595 | 4,835 | 32.67% |
GOOG240920C00155000 | 2024-04-26 3:19PM EDT | 2024-09-20 | 25.35 | 24.95 | 25.65 | +10.15 | +66.78% | 276 | 6,312 | 34.75% |
GOOG241018C00155000 | 2024-04-26 3:07PM EDT | 2024-10-18 | 26.41 | 26.05 | 27.40 | +10.29 | +63.83% | 80 | 895 | 36.22% |
GOOG241115C00155000 | 2024-04-26 1:28PM EDT | 2024-11-15 | 28.50 | 27.85 | 28.60 | +10.61 | +59.31% | 50 | 184 | 36.35% |
GOOG241220C00155000 | 2024-04-26 2:11PM EDT | 2024-12-20 | 29.38 | 29.25 | 30.00 | +9.90 | +50.82% | 109 | 4,951 | 36.48% |
GOOG250117C00155000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 30.75 | 30.10 | 31.10 | +10.15 | +49.27% | 444 | 3,466 | 36.64% |
GOOG250321C00155000 | 2024-04-26 2:03PM EDT | 2025-03-21 | 33.62 | 31.25 | 33.95 | +10.52 | +45.54% | 53 | 193 | 37.87% |
GOOG250620C00155000 | 2024-04-26 1:23PM EDT | 2025-06-20 | 36.80 | 34.50 | 37.35 | +10.29 | +38.82% | 18 | 1,870 | 38.67% |
GOOG251219C00155000 | 2024-04-26 3:03PM EDT | 2025-12-19 | 42.23 | 41.25 | 43.00 | +8.07 | +23.62% | 16 | 299 | 39.41% |
GOOG260116C00155000 | 2024-04-26 3:32PM EDT | 2026-01-16 | 42.45 | 41.80 | 43.85 | +9.75 | +29.82% | 175 | 1,222 | 39.57% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GOOG240503P00155000 | 2024-04-26 3:57PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -4.03 | -98.29% | 1,257 | 3,561 | 40.23% |
GOOG240510P00155000 | 2024-04-26 3:12PM EDT | 2024-05-10 | 0.16 | 0.13 | 0.17 | -4.34 | -96.44% | 151 | 379 | 33.11% |
GOOG240517P00155000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | -4.55 | -92.48% | 2,020 | 3,066 | 32.13% |
GOOG240524P00155000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.51 | 0.48 | 0.54 | -4.79 | -90.38% | 197 | 411 | 30.10% |
GOOG240531P00155000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.66 | 0.46 | 0.88 | -4.94 | -88.21% | 221 | 246 | 30.71% |
GOOG240621P00155000 | 2024-04-26 3:49PM EDT | 2024-06-21 | 1.20 | 1.13 | 1.19 | -5.03 | -80.74% | 468 | 5,867 | 26.61% |
GOOG240719P00155000 | 2024-04-26 3:42PM EDT | 2024-07-19 | 1.76 | 1.72 | 1.81 | -5.21 | -74.75% | 594 | 1,556 | 25.04% |
GOOG240920P00155000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 3.91 | 3.75 | 3.95 | -5.33 | -57.68% | 356 | 2,291 | 26.07% |
GOOG241018P00155000 | 2024-04-26 2:22PM EDT | 2024-10-18 | 4.75 | 4.45 | 4.60 | -5.14 | -51.97% | 165 | 419 | 25.70% |
GOOG241115P00155000 | 2024-04-26 10:35AM EDT | 2024-11-15 | 5.90 | 5.55 | 6.00 | -5.00 | -45.87% | 72 | 181 | 27.30% |
GOOG241220P00155000 | 2024-04-26 11:01AM EDT | 2024-12-20 | 6.64 | 6.20 | 6.50 | -5.12 | -43.54% | 220 | 646 | 26.32% |
GOOG250117P00155000 | 2024-04-26 3:21PM EDT | 2025-01-17 | 6.98 | 6.85 | 7.10 | -5.32 | -43.25% | 106 | 1,570 | 26.14% |
GOOG250321P00155000 | 2024-04-26 3:06PM EDT | 2025-03-21 | 8.42 | 7.70 | 8.75 | -5.08 | -37.63% | 16 | 349 | 26.51% |
GOOG250620P00155000 | 2024-04-26 1:47PM EDT | 2025-06-20 | 10.05 | 9.85 | 10.85 | -6.78 | -40.29% | 6 | 89 | 26.76% |
GOOG251219P00155000 | 2024-04-26 12:25PM EDT | 2025-12-19 | 12.60 | 10.50 | 13.30 | -5.81 | -31.56% | 3 | 111 | 25.52% |
GOOG260116P00155000 | 2024-04-26 12:45PM EDT | 2026-01-16 | 13.48 | 13.20 | 14.65 | -4.52 | -25.11% | 23 | 566 | 26.63% |