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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405C00080000 | 2024-02-29 11:17AM EDT | 2024-04-05 | 56.50 | 68.70 | 73.45 | 0.00 | - | - | 0 | 193.36% |
GOOGL240419C00080000 | 2024-03-15 12:11PM EDT | 2024-04-19 | 60.65 | 68.85 | 73.65 | 0.00 | - | 14 | 27 | 131.06% |
GOOGL240517C00080000 | 2024-03-22 3:55PM EDT | 2024-05-17 | 71.63 | 69.35 | 73.75 | 0.00 | - | 1 | 6 | 97.46% |
GOOGL240621C00080000 | 2024-03-13 2:12PM EDT | 2024-06-21 | 61.80 | 70.40 | 73.60 | 0.00 | - | 2 | 559 | 83.40% |
GOOGL240719C00080000 | 2024-03-12 10:38AM EDT | 2024-07-19 | 60.10 | 70.55 | 73.95 | 0.00 | - | - | 4 | 75.76% |
GOOGL240920C00080000 | 2024-03-26 10:30AM EDT | 2024-09-20 | 73.00 | 71.30 | 74.75 | 0.00 | - | 4 | 681 | 67.87% |
GOOGL241115C00080000 | 2024-03-08 1:52PM EDT | 2024-11-15 | 59.64 | 71.60 | 76.40 | 0.00 | - | 2 | 1 | 65.61% |
GOOGL241220C00080000 | 2024-03-18 9:49AM EDT | 2024-12-20 | 72.50 | 72.05 | 76.70 | 0.00 | - | 1 | 110 | 63.27% |
GOOGL250117C00080000 | 2024-03-28 3:40PM EDT | 2025-01-17 | 74.60 | 72.85 | 76.80 | -0.56 | -0.75% | 10 | 1,443 | 62.50% |
GOOGL250321C00080000 | 2024-03-25 3:26PM EDT | 2025-03-21 | 73.85 | 70.25 | 80.25 | 0.00 | - | 3 | 3 | 58.62% |
GOOGL250620C00080000 | 2024-03-26 9:30AM EDT | 2025-06-20 | 75.90 | 69.00 | 78.95 | 0.00 | - | 1 | 171 | 65.28% |
GOOGL250919C00080000 | 2024-02-26 4:24PM EDT | 2025-09-19 | 66.00 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 55.15% |
GOOGL251219C00080000 | 2024-03-15 11:40AM EDT | 2025-12-19 | 69.00 | 76.55 | 83.00 | 0.00 | - | 22 | 216 | 57.28% |
GOOGL260116C00080000 | 2024-03-27 12:15PM EDT | 2026-01-16 | 77.40 | 76.55 | 80.95 | 0.00 | - | 1 | 107 | 53.35% |
GOOGL260618C00080000 | 2024-01-05 2:34PM EDT | 2026-06-18 | 69.60 | 70.50 | 75.00 | 0.00 | - | 1 | 1 | 38.17% |
GOOGL261218C00080000 | 2024-03-27 1:17PM EDT | 2026-12-18 | 80.90 | 81.00 | 83.95 | 0.00 | - | 1 | 15 | 51.15% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
GOOGL240405P00080000 | 2024-03-28 11:17AM EDT | 2024-04-05 | 0.01 | 0.00 | 2.02 | 0.00 | - | 1 | 11 | 268.65% |
GOOGL240412P00080000 | 2024-03-21 11:24AM EDT | 2024-04-12 | 0.02 | 0.00 | 2.04 | 0.00 | - | 1 | 5 | 196.58% |
GOOGL240419P00080000 | 2024-03-21 11:04AM EDT | 2024-04-19 | 0.01 | 0.00 | 2.04 | 0.00 | - | 1 | 1,675 | 162.30% |
GOOGL240503P00080000 | 2024-03-22 12:43PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 85.55% |
GOOGL240517P00080000 | 2024-03-22 12:41PM EDT | 2024-05-17 | 0.03 | 0.00 | 2.09 | 0.00 | - | 1 | 395 | 108.25% |
GOOGL240621P00080000 | 2024-03-21 11:27AM EDT | 2024-06-21 | 0.06 | 0.02 | 1.33 | 0.00 | - | 1 | 2,821 | 76.03% |
GOOGL240719P00080000 | 2024-03-08 12:52PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 59.38% |
GOOGL240816P00080000 | 2024-03-26 10:54AM EDT | 2024-08-16 | 0.12 | 0.04 | 0.75 | 0.00 | - | 1 | 140 | 53.61% |
GOOGL240920P00080000 | 2024-03-18 2:30PM EDT | 2024-09-20 | 0.16 | 0.10 | 2.27 | 0.00 | - | 2 | 12,272 | 59.28% |
GOOGL241018P00080000 | 2024-02-26 11:56AM EDT | 2024-10-18 | 0.31 | 0.15 | 0.25 | 0.00 | - | 10 | 13 | 41.41% |
GOOGL241115P00080000 | 2024-03-26 10:57AM EDT | 2024-11-15 | 0.29 | 0.09 | 0.44 | 0.00 | - | 1 | 1 | 42.58% |
GOOGL241220P00080000 | 2024-03-25 11:52AM EDT | 2024-12-20 | 0.38 | 0.35 | 0.41 | 0.00 | - | 1 | 371 | 39.21% |
GOOGL250117P00080000 | 2024-03-25 11:24AM EDT | 2025-01-17 | 0.45 | 0.39 | 1.02 | 0.00 | - | 1 | 11,312 | 44.34% |
GOOGL250321P00080000 | 2024-03-25 11:54AM EDT | 2025-03-21 | 0.67 | 0.00 | 2.73 | 0.00 | - | 12 | 6 | 51.12% |
GOOGL250620P00080000 | 2024-03-13 1:10PM EDT | 2025-06-20 | 1.27 | 0.23 | 3.30 | 0.00 | - | 15 | 3,194 | 48.20% |
GOOGL250919P00080000 | 2024-02-26 11:49AM EDT | 2025-09-19 | 1.60 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 34.85% |
GOOGL251219P00080000 | 2024-03-28 3:36PM EDT | 2025-12-19 | 1.55 | 0.73 | 1.60 | -0.02 | -1.27% | 120 | 318 | 33.55% |
GOOGL260116P00080000 | 2024-03-27 2:58PM EDT | 2026-01-16 | 1.70 | 0.93 | 1.82 | 0.00 | - | 153 | 380 | 33.88% |
GOOGL260618P00080000 | 2024-03-27 2:55PM EDT | 2026-06-18 | 2.41 | 0.22 | 3.85 | 0.00 | - | 101 | 138 | 37.56% |
GOOGL261218P00080000 | 2024-03-20 1:31PM EDT | 2026-12-18 | 3.30 | 1.61 | 3.40 | 0.00 | - | 1 | 102 | 32.67% |