Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00115000 | 2024-03-14 3:30PM EDT | 2024-04-05 | 28.44 | 33.75 | 37.60 | 0.00 | - | 14 | 8 | 153.13% |
GOOGL240412C00115000 | 2024-03-12 1:58PM EDT | 2024-04-12 | 24.65 | 34.65 | 37.70 | 0.00 | - | 1 | 2 | 72.56% |
GOOGL240419C00115000 | 2024-03-22 2:29PM EDT | 2024-04-19 | 36.60 | 34.05 | 38.80 | 0.00 | - | 1 | 11,219 | 68.51% |
GOOGL240426C00115000 | 2024-03-28 2:32PM EDT | 2024-04-26 | 36.52 | 34.65 | 38.25 | +2.75 | +8.14% | 6 | 1 | 60.30% |
GOOGL240503C00115000 | 2024-03-27 3:57PM EDT | 2024-05-03 | 36.19 | 34.80 | 38.55 | 0.00 | - | 1 | 1 | 58.57% |
GOOGL240517C00115000 | 2024-03-28 11:40AM EDT | 2024-05-17 | 36.43 | 35.50 | 38.45 | +0.83 | +2.33% | 47 | 340 | 53.93% |
GOOGL240621C00115000 | 2024-03-28 2:17PM EDT | 2024-06-21 | 37.89 | 36.40 | 39.25 | +1.44 | +3.95% | 2 | 1,993 | 58.59% |
GOOGL240719C00115000 | 2024-03-28 2:17PM EDT | 2024-07-19 | 38.24 | 37.25 | 39.65 | -0.47 | -1.21% | 2 | 178 | 52.98% |
GOOGL240816C00115000 | 2024-03-26 2:18PM EDT | 2024-08-16 | 39.84 | 38.85 | 39.50 | 0.00 | - | 1 | 101 | 46.70% |
GOOGL240920C00115000 | 2024-03-25 12:29PM EDT | 2024-09-20 | 39.00 | 39.80 | 40.30 | 0.00 | - | 16 | 537 | 45.13% |
GOOGL241018C00115000 | 2024-03-20 11:31AM EDT | 2024-10-18 | 41.15 | 40.15 | 41.20 | +3.13 | +8.23% | 10 | 24 | 45.20% |
GOOGL241115C00115000 | 2024-03-27 12:55PM EDT | 2024-11-15 | 40.60 | 40.25 | 43.25 | 0.00 | - | 1 | 32 | 48.97% |
GOOGL241220C00115000 | 2024-03-27 3:59PM EDT | 2024-12-20 | 42.60 | 42.40 | 42.85 | 0.00 | - | 5 | 866 | 44.48% |
GOOGL250117C00115000 | 2024-03-28 2:34PM EDT | 2025-01-17 | 43.37 | 41.30 | 43.70 | +1.92 | +4.63% | 2 | 1,268 | 44.65% |
GOOGL250321C00115000 | 2024-03-26 10:09AM EDT | 2025-03-21 | 45.20 | 42.65 | 46.25 | 0.00 | - | 1 | 1 | 46.65% |
GOOGL250620C00115000 | 2024-03-27 3:54PM EDT | 2025-06-20 | 47.10 | 46.45 | 49.45 | 0.00 | - | 1 | 567 | 48.23% |
GOOGL250919C00115000 | 2024-03-18 12:01PM EDT | 2025-09-19 | 48.50 | 47.00 | 49.90 | 0.00 | - | 1 | 2 | 44.81% |
GOOGL251219C00115000 | 2024-03-22 11:08AM EDT | 2025-12-19 | 51.68 | 48.55 | 52.65 | 0.00 | - | 1 | 211 | 46.09% |
GOOGL260116C00115000 | 2024-03-22 11:50AM EDT | 2026-01-16 | 51.86 | 50.10 | 52.45 | 0.00 | - | 6 | 70 | 44.77% |
GOOGL260618C00115000 | 2024-03-20 10:09AM EDT | 2026-06-18 | 52.57 | 52.50 | 55.65 | 0.00 | - | 1 | 6 | 45.03% |
GOOGL261218C00115000 | 2024-03-20 2:51PM EDT | 2026-12-18 | 56.50 | 57.00 | 59.85 | 0.00 | - | 1 | 29 | 46.23% |
Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00115000 | 2024-03-26 12:26PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 431 | 78.52% |
GOOGL240412P00115000 | 2024-03-25 9:30AM EDT | 2024-04-12 | 0.03 | 0.00 | 2.06 | 0.00 | - | 100 | 208 | 98.14% |
GOOGL240419P00115000 | 2024-03-28 9:39AM EDT | 2024-04-19 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 2 | 20,171 | 47.27% |
GOOGL240426P00115000 | 2024-03-27 10:08AM EDT | 2024-04-26 | 0.11 | 0.07 | 0.13 | +0.01 | +10.00% | 1 | 40 | 47.07% |
GOOGL240503P00115000 | 2024-03-28 11:57AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.29 | +0.03 | +20.00% | 1 | 25 | 48.29% |
GOOGL240517P00115000 | 2024-03-28 2:39PM EDT | 2024-05-17 | 0.24 | 0.10 | 0.49 | -0.03 | -11.11% | 11 | 7,093 | 45.36% |
GOOGL240621P00115000 | 2024-03-28 2:10PM EDT | 2024-06-21 | 0.45 | 0.35 | 1.20 | -0.05 | -10.00% | 9 | 6,025 | 42.87% |
GOOGL240719P00115000 | 2024-03-28 9:55AM EDT | 2024-07-19 | 0.61 | 0.57 | 0.65 | -0.06 | -8.96% | 6 | 3,899 | 32.06% |
GOOGL240816P00115000 | 2024-03-28 2:52PM EDT | 2024-08-16 | 0.98 | 0.91 | 1.02 | -0.12 | -10.91% | 5 | 2,887 | 31.93% |
GOOGL240920P00115000 | 2024-03-27 10:07AM EDT | 2024-09-20 | 1.30 | 1.18 | 1.64 | 0.00 | - | 50 | 7,073 | 32.47% |
GOOGL241018P00115000 | 2024-03-26 2:18PM EDT | 2024-10-18 | 1.55 | 1.45 | 1.61 | 0.00 | - | 10 | 856 | 30.01% |
GOOGL241115P00115000 | 2024-03-26 2:21PM EDT | 2024-11-15 | 1.99 | 1.75 | 2.44 | 0.00 | - | 12 | 762 | 31.95% |
GOOGL241220P00115000 | 2024-03-27 1:12PM EDT | 2024-12-20 | 2.48 | 2.24 | 2.45 | 0.00 | - | 39 | 4,461 | 29.82% |
GOOGL250117P00115000 | 2024-03-28 1:11PM EDT | 2025-01-17 | 2.63 | 2.60 | 2.76 | -0.17 | -6.07% | 6 | 9,417 | 29.51% |
GOOGL250321P00115000 | 2024-03-28 10:13AM EDT | 2025-03-21 | 3.40 | 2.73 | 4.50 | -0.38 | -10.05% | 30 | 15 | 32.03% |
GOOGL250620P00115000 | 2024-03-26 11:25AM EDT | 2025-06-20 | 4.52 | 4.15 | 5.00 | 0.00 | - | 2 | 4,405 | 29.84% |
GOOGL250919P00115000 | 2024-03-20 9:48AM EDT | 2025-09-19 | 5.95 | 5.20 | 6.40 | 0.00 | - | 1 | 483 | 30.22% |
GOOGL251219P00115000 | 2024-03-28 11:17AM EDT | 2025-12-19 | 6.56 | 1.00 | 7.40 | -0.21 | -3.10% | 1 | 518 | 29.87% |
GOOGL260116P00115000 | 2024-03-19 9:48AM EDT | 2026-01-16 | 7.35 | 6.65 | 7.20 | 0.00 | - | 10 | 1,346 | 28.86% |
GOOGL260618P00115000 | 2024-03-20 1:25PM EDT | 2026-06-18 | 8.80 | 6.60 | 9.40 | 0.00 | - | 1 | 260 | 29.56% |
GOOGL261218P00115000 | 2024-03-27 2:54PM EDT | 2026-12-18 | 10.25 | 8.65 | 11.50 | 0.00 | - | 3 | 44 | 29.66% |