Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240517C00230000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 9,897 | 76.56% |
GOOGL240531C00230000 | 2024-04-26 10:51AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 2 | 1 | 49.02% |
GOOGL240607C00230000 | 2024-05-07 12:31PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.04 | 0.00 | - | 10 | 312 | 43.75% |
GOOGL240621C00230000 | 2024-05-09 2:13PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 1,182 | 36.72% |
GOOGL240719C00230000 | 2024-05-08 10:38AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 617 | 30.96% |
GOOGL240816C00230000 | 2024-05-03 10:25AM EDT | 2024-08-16 | 0.27 | 0.20 | 0.29 | 0.00 | - | 1 | 23 | 30.47% |
GOOGL240920C00230000 | 2024-05-08 1:24PM EDT | 2024-09-20 | 0.56 | 0.42 | 0.55 | 0.00 | - | 1 | 582 | 29.24% |
GOOGL241018C00230000 | 2024-05-09 10:16AM EDT | 2024-10-18 | 0.76 | 0.71 | 0.75 | 0.00 | - | 15 | 155 | 28.22% |
GOOGL241115C00230000 | 2024-05-09 3:44PM EDT | 2024-11-15 | 1.42 | 1.29 | 1.34 | 0.00 | - | 1 | 339 | 29.54% |
GOOGL241220C00230000 | 2024-05-10 3:14PM EDT | 2024-12-20 | 1.77 | 1.75 | 1.82 | -0.09 | -4.84% | 1 | 446 | 29.24% |
GOOGL250117C00230000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 2.28 | 2.15 | 2.24 | -0.12 | -5.00% | 10 | 792 | 29.11% |
GOOGL250321C00230000 | 2024-05-10 2:52PM EDT | 2025-03-21 | 3.62 | 2.91 | 3.75 | -0.13 | -3.47% | 4 | 95 | 30.26% |
GOOGL250620C00230000 | 2024-05-09 12:43PM EDT | 2025-06-20 | 5.91 | 3.95 | 5.90 | 0.00 | - | 1 | 132 | 31.07% |
GOOGL250919C00230000 | 2024-05-07 3:24PM EDT | 2025-09-19 | 8.85 | 7.95 | 9.35 | 0.00 | - | 2 | 98 | 33.64% |
GOOGL251219C00230000 | 2024-05-07 3:36PM EDT | 2025-12-19 | 11.30 | 10.25 | 11.20 | 0.00 | - | 5 | 232 | 33.45% |
GOOGL260116C00230000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 11.95 | 10.90 | 11.35 | 0.00 | - | 5 | 998 | 32.88% |
GOOGL260618C00230000 | 2024-04-26 9:37AM EDT | 2026-06-18 | 17.25 | 14.40 | 15.55 | 0.00 | - | 20 | 1 | 34.17% |
GOOGL261218C00230000 | 2024-05-07 9:32AM EDT | 2026-12-18 | 20.30 | 17.05 | 20.60 | 0.00 | - | 2 | 103 | 35.59% |
Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240517P00230000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 80.93 | 88.45 | 91.45 | 0.00 | - | - | 0 | 502.43% |
GOOGL240621P00230000 | 2024-03-15 9:46AM EDT | 2024-06-21 | 87.17 | 71.80 | 72.75 | 0.00 | - | - | 0 | 123.83% |
GOOGL240816P00230000 | 2024-04-24 10:07AM EDT | 2024-08-16 | 72.26 | 59.60 | 63.15 | 0.00 | - | - | 0 | 44.13% |
GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 2024-09-20 | 74.60 | 59.80 | 63.15 | 0.00 | - | - | 0 | 37.89% |
GOOGL241220P00230000 | 2024-05-07 9:54AM EDT | 2024-12-20 | 59.65 | 59.10 | 63.10 | 0.00 | - | - | 1 | 29.01% |
GOOGL250117P00230000 | 2024-04-03 10:42AM EDT | 2025-01-17 | 74.20 | 64.95 | 66.55 | 0.00 | - | 2 | 0 | 37.75% |
GOOGL251219P00230000 | 2024-01-17 12:51PM EDT | 2025-12-19 | 89.30 | 87.00 | 92.00 | 0.00 | - | - | 0 | 54.32% |
GOOGL260116P00230000 | 2024-05-09 12:01PM EDT | 2026-01-16 | 61.90 | 61.55 | 64.35 | 0.00 | - | 5 | 42 | 20.29% |