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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00130000 | 2024-03-28 11:53AM EDT | 2024-04-05 | 20.55 | 20.45 | 21.50 | -0.22 | -1.06% | 1 | 132 | 72.75% |
GOOGL240412C00130000 | 2024-03-28 1:39PM EDT | 2024-04-12 | 21.02 | 20.75 | 22.50 | +0.19 | +0.91% | 11 | 77 | 55.86% |
GOOGL240419C00130000 | 2024-03-28 3:51PM EDT | 2024-04-19 | 21.64 | 20.20 | 21.90 | +0.64 | +3.05% | 25 | 3,673 | 50.56% |
GOOGL240426C00130000 | 2024-03-28 2:31PM EDT | 2024-04-26 | 22.25 | 20.20 | 23.30 | +1.28 | +6.10% | 3 | 35 | 59.23% |
GOOGL240517C00130000 | 2024-03-28 3:22PM EDT | 2024-05-17 | 22.85 | 22.05 | 24.15 | +1.35 | +6.28% | 15 | 3,360 | 50.98% |
GOOGL240621C00130000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 24.20 | 23.25 | 24.50 | +1.35 | +5.91% | 6 | 7,983 | 40.86% |
GOOGL240719C00130000 | 2024-03-28 2:06PM EDT | 2024-07-19 | 24.85 | 24.35 | 25.45 | +0.20 | +0.81% | 21 | 710 | 39.40% |
GOOGL240816C00130000 | 2024-03-27 11:06AM EDT | 2024-08-16 | 24.70 | 26.10 | 26.30 | 0.00 | - | 14 | 575 | 38.32% |
GOOGL240920C00130000 | 2024-03-28 2:56PM EDT | 2024-09-20 | 27.55 | 27.25 | 27.85 | +0.90 | +3.38% | 11 | 2,442 | 39.09% |
GOOGL241018C00130000 | 2024-03-27 2:50PM EDT | 2024-10-18 | 28.10 | 28.10 | 28.50 | +0.95 | +3.50% | 1 | 464 | 38.12% |
GOOGL241115C00130000 | 2024-03-28 1:35PM EDT | 2024-11-15 | 29.35 | 28.40 | 30.85 | +0.75 | +2.62% | 5 | 195 | 41.74% |
GOOGL241220C00130000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 30.84 | 29.60 | 31.45 | 0.00 | - | 3 | 619 | 40.31% |
GOOGL250117C00130000 | 2024-03-28 3:26PM EDT | 2025-01-17 | 31.90 | 31.05 | 32.20 | +0.80 | +2.57% | 24 | 4,477 | 40.01% |
GOOGL250321C00130000 | 2024-03-26 10:11AM EDT | 2025-03-21 | 33.98 | 31.75 | 34.20 | 0.00 | - | 1 | 1 | 40.30% |
GOOGL250620C00130000 | 2024-03-28 12:03PM EDT | 2025-06-20 | 36.20 | 35.55 | 37.00 | +0.75 | +2.12% | 3 | 1,257 | 40.89% |
GOOGL250919C00130000 | 2024-03-27 12:34PM EDT | 2025-09-19 | 38.40 | 37.75 | 41.35 | 0.00 | - | 2 | 19 | 44.20% |
GOOGL251219C00130000 | 2024-03-28 2:48PM EDT | 2025-12-19 | 41.50 | 39.00 | 41.95 | +0.60 | +1.47% | 1 | 431 | 41.76% |
GOOGL260116C00130000 | 2024-03-28 3:00PM EDT | 2026-01-16 | 42.26 | 40.20 | 42.50 | -0.94 | -2.18% | 2 | 833 | 41.65% |
GOOGL260618C00130000 | 2024-03-26 11:35AM EDT | 2026-06-18 | 45.60 | 44.05 | 46.95 | -0.40 | -0.87% | 2 | 59 | 43.29% |
GOOGL261218C00130000 | 2024-03-27 3:35PM EDT | 2026-12-18 | 48.36 | 47.90 | 50.10 | 0.00 | - | 3 | 280 | 42.80% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00130000 | 2024-03-28 1:40PM EDT | 2024-04-05 | 0.02 | 0.01 | 0.50 | -0.01 | -33.33% | 32 | 718 | 60.84% |
GOOGL240412P00130000 | 2024-03-28 3:24PM EDT | 2024-04-12 | 0.07 | 0.05 | 0.08 | 0.00 | - | 3 | 491 | 36.23% |
GOOGL240419P00130000 | 2024-03-28 3:49PM EDT | 2024-04-19 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 152 | 22,205 | 31.45% |
GOOGL240426P00130000 | 2024-03-28 2:49PM EDT | 2024-04-26 | 0.39 | 0.35 | 0.42 | -0.10 | -20.41% | 26 | 388 | 35.55% |
GOOGL240503P00130000 | 2024-03-28 1:57PM EDT | 2024-05-03 | 0.55 | 0.36 | 0.62 | -0.06 | -9.84% | 22 | 154 | 35.03% |
GOOGL240517P00130000 | 2024-03-28 3:55PM EDT | 2024-05-17 | 0.88 | 0.87 | 0.96 | -0.14 | -13.73% | 216 | 24,185 | 33.45% |
GOOGL240621P00130000 | 2024-03-28 2:34PM EDT | 2024-06-21 | 1.47 | 1.45 | 1.57 | -0.13 | -8.12% | 77 | 13,721 | 29.88% |
GOOGL240719P00130000 | 2024-03-28 3:42PM EDT | 2024-07-19 | 1.87 | 1.87 | 1.94 | -0.13 | -6.50% | 670 | 5,145 | 27.88% |
GOOGL240816P00130000 | 2024-03-27 3:50PM EDT | 2024-08-16 | 2.72 | 2.58 | 2.74 | 0.00 | - | 10 | 3,758 | 28.43% |
GOOGL240920P00130000 | 2024-03-28 3:44PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.30 | -0.26 | -7.41% | 219 | 9,138 | 27.47% |
GOOGL241018P00130000 | 2024-03-28 3:38PM EDT | 2024-10-18 | 3.70 | 3.55 | 3.80 | -0.25 | -6.33% | 519 | 1,583 | 27.12% |
GOOGL241115P00130000 | 2024-03-28 12:23PM EDT | 2024-11-15 | 4.60 | 4.15 | 5.10 | +0.10 | +2.22% | 214 | 2,738 | 29.14% |
GOOGL241220P00130000 | 2024-03-28 10:29AM EDT | 2024-12-20 | 5.03 | 4.90 | 5.20 | -0.04 | -0.79% | 5 | 12,548 | 27.43% |
GOOGL250117P00130000 | 2024-03-28 2:56PM EDT | 2025-01-17 | 5.47 | 5.45 | 5.70 | -0.28 | -4.87% | 46 | 13,924 | 27.31% |
GOOGL250321P00130000 | 2024-03-26 2:24PM EDT | 2025-03-21 | 6.65 | 5.75 | 8.05 | 0.00 | - | 10 | 10 | 29.79% |
GOOGL250620P00130000 | 2024-03-26 9:37AM EDT | 2025-06-20 | 8.39 | 7.15 | 10.00 | 0.00 | - | 19 | 2,063 | 30.17% |
GOOGL250919P00130000 | 2024-03-05 11:32AM EDT | 2025-09-19 | 14.90 | 9.00 | 10.65 | 0.00 | - | 45 | 46 | 28.58% |
GOOGL251219P00130000 | 2024-03-27 12:46PM EDT | 2025-12-19 | 10.65 | 7.00 | 16.00 | 0.00 | - | 2 | 446 | 34.42% |
GOOGL260116P00130000 | 2024-03-28 2:18PM EDT | 2026-01-16 | 10.96 | 10.75 | 11.40 | -0.29 | -2.58% | 1 | 1,949 | 26.98% |
GOOGL260618P00130000 | 2024-03-22 3:11PM EDT | 2026-06-18 | 12.60 | 11.40 | 13.60 | 0.00 | - | 2 | 327 | 27.21% |
GOOGL261218P00130000 | 2024-03-27 9:56AM EDT | 2026-12-18 | 13.95 | 13.25 | 15.20 | 0.00 | - | 10 | 593 | 26.48% |