GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230721C00022500 | 2023-05-23 11:55AM EDT | 22.50 | 102.00 | 100.25 | 101.20 | 0.00 | - | - | 1 | 0.00% |
| GOOGL230721C00030000 | 2023-05-23 1:50PM EDT | 30.00 | 92.70 | 92.45 | 93.85 | 0.00 | - | - | 7 | 50.00% |
| GOOGL230721C00035000 | 2023-05-23 1:03PM EDT | 35.00 | 88.80 | 87.15 | 88.30 | 0.00 | - | - | 3 | 0.00% |
| GOOGL230721C00040000 | 2023-05-24 10:03AM EDT | 40.00 | 81.60 | 82.60 | 83.90 | 0.00 | - | - | 2 | 117.97% |
| GOOGL230721C00045000 | 2023-05-25 3:38PM EDT | 45.00 | 78.83 | 77.30 | 78.80 | 0.00 | - | 1 | 134 | 0.00% |
| GOOGL230721C00050000 | 2023-05-24 9:57AM EDT | 50.00 | 71.60 | 72.05 | 73.50 | 0.00 | - | 1 | 21 | 0.00% |
| GOOGL230721C00055000 | 2023-05-12 11:17AM EDT | 55.00 | 62.20 | 67.40 | 68.50 | 0.00 | - | 3 | 12 | 0.00% |
| GOOGL230721C00060000 | 2023-05-24 1:01PM EDT | 60.00 | 61.10 | 62.20 | 63.80 | 0.00 | - | 1 | 13 | 0.00% |
| GOOGL230721C00065000 | 2023-05-24 10:03AM EDT | 65.00 | 56.85 | 58.25 | 59.35 | 0.00 | - | 1 | 30 | 97.56% |
| GOOGL230721C00070000 | 2023-05-23 12:33PM EDT | 70.00 | 54.75 | 53.15 | 54.10 | 0.00 | - | 1 | 261 | 77.64% |
| GOOGL230721C00075000 | 2023-05-23 3:47PM EDT | 75.00 | 48.64 | 48.05 | 48.80 | 0.00 | - | 8 | 101 | 0.00% |
| GOOGL230721C00080000 | 2023-05-31 3:22PM EDT | 80.00 | 44.75 | 42.80 | 44.00 | 0.00 | - | 5 | 266 | 56.64% |
| GOOGL230721C00085000 | 2023-05-26 1:09PM EDT | 85.00 | 40.71 | 37.15 | 39.85 | 0.00 | - | 3 | 182 | 71.83% |
| GOOGL230721C00090000 | 2023-05-31 3:28PM EDT | 90.00 | 34.11 | 32.75 | 34.40 | 0.00 | - | 1 | 941 | 54.74% |
| GOOGL230721C00095000 | 2023-06-01 9:32AM EDT | 95.00 | 29.50 | 28.20 | 29.90 | -0.50 | -1.67% | 2 | 3,421 | 55.23% |
| GOOGL230721C00100000 | 2023-05-31 3:33PM EDT | 100.00 | 24.49 | 23.70 | 24.00 | 0.00 | - | 13 | 6,273 | 30.47% |
| GOOGL230721C00105000 | 2023-05-31 12:36PM EDT | 105.00 | 19.65 | 19.05 | 19.60 | 0.00 | - | 12 | 6,206 | 35.18% |
| GOOGL230721C00110000 | 2023-06-01 9:34AM EDT | 110.00 | 15.05 | 14.30 | 14.85 | -0.10 | -0.66% | 1 | 7,543 | 30.24% |
| GOOGL230721C00115000 | 2023-06-01 9:35AM EDT | 115.00 | 10.80 | 10.25 | 10.70 | +0.22 | +2.08% | 2 | 17,891 | 28.65% |
| GOOGL230721C00120000 | 2023-06-01 9:36AM EDT | 120.00 | 7.25 | 7.05 | 7.10 | -0.02 | -0.28% | 55 | 13,282 | 27.16% |
| GOOGL230721C00125000 | 2023-06-01 9:37AM EDT | 125.00 | 4.31 | 4.25 | 4.35 | -0.14 | -3.15% | 12 | 19,837 | 26.43% |
| GOOGL230721C00130000 | 2023-06-01 9:34AM EDT | 130.00 | 2.49 | 2.36 | 2.39 | -0.01 | -0.40% | 16 | 10,335 | 25.68% |
| GOOGL230721C00135000 | 2023-06-01 9:30AM EDT | 135.00 | 1.23 | 1.22 | 1.25 | -0.04 | -3.15% | 8 | 11,415 | 25.67% |
| GOOGL230721C00140000 | 2023-06-01 9:37AM EDT | 140.00 | 0.63 | 0.66 | 0.68 | -0.07 | -10.00% | 2 | 6,000 | 26.54% |
| GOOGL230721C00145000 | 2023-05-31 3:59PM EDT | 145.00 | 0.40 | 0.37 | 0.38 | 0.00 | - | 72 | 3,044 | 27.61% |
| GOOGL230721C00150000 | 2023-06-01 9:30AM EDT | 150.00 | 0.21 | 0.22 | 0.24 | -0.04 | -16.00% | 1 | 7,243 | 29.25% |
| GOOGL230721C00155000 | 2023-05-31 9:42AM EDT | 155.00 | 0.18 | 0.16 | 0.17 | 0.00 | - | 1 | 1,298 | 31.25% |
| GOOGL230721C00160000 | 2023-05-31 1:46PM EDT | 160.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 51 | 360 | 33.01% |
| GOOGL230721C00165000 | 2023-05-30 3:46PM EDT | 165.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 3 | 1,039 | 35.35% |
| GOOGL230721C00170000 | 2023-05-25 3:35PM EDT | 170.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 554 | 37.31% |
| GOOGL230721C00175000 | 2023-05-25 10:28AM EDT | 175.00 | 0.04 | 0.06 | 0.07 | 0.00 | - | 1 | 371 | 39.45% |
| GOOGL230721C00180000 | 2023-05-26 3:54PM EDT | 180.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 152 | 1,255 | 40.63% |
| GOOGL230721C00185000 | 2023-05-30 10:03AM EDT | 185.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 51 | 60 | 43.16% |
| GOOGL230721C00190000 | 2023-05-22 11:02AM EDT | 190.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | - | 1 | 44.53% |
| GOOGL230721C00195000 | 2023-05-30 10:10AM EDT | 195.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 5 | 46.88% |
| GOOGL230721C00200000 | 2023-06-01 9:30AM EDT | 200.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 25 | 115 | 47.66% |
| GOOGL230721C00205000 | 2023-05-25 1:52PM EDT | 205.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 101 | 49.61% |
| GOOGL230721C00210000 | 2023-05-26 1:13PM EDT | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 111 | 50.00% |
| GOOGL230721C00215000 | 2023-05-26 1:10PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 50.39% |
| GOOGL230721C00220000 | 2023-05-31 9:37AM EDT | 220.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 184 | 52.34% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230721P00045000 | 2023-05-04 10:18AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 274 | 84.38% |
| GOOGL230721P00050000 | 2023-04-28 2:20PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 739 | 95.70% |
| GOOGL230721P00055000 | 2023-05-31 11:32AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 899 | 68.75% |
| GOOGL230721P00060000 | 2023-05-30 10:30AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,077 | 65.63% |
| GOOGL230721P00065000 | 2023-05-24 1:01PM EDT | 65.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2,207 | 61.72% |
| GOOGL230721P00070000 | 2023-05-25 10:19AM EDT | 70.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 751 | 56.25% |
| GOOGL230721P00075000 | 2023-05-30 10:02AM EDT | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 10,798 | 53.13% |
| GOOGL230721P00080000 | 2023-05-31 9:57AM EDT | 80.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 7,100 | 50.00% |
| GOOGL230721P00085000 | 2023-05-31 1:05PM EDT | 85.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 22 | 7,104 | 46.09% |
| GOOGL230721P00090000 | 2023-05-31 3:39PM EDT | 90.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 218 | 7,620 | 42.58% |
| GOOGL230721P00095000 | 2023-05-31 3:42PM EDT | 95.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 327 | 10,024 | 39.50% |
| GOOGL230721P00100000 | 2023-06-01 9:30AM EDT | 100.00 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 1 | 8,788 | 36.50% |
| GOOGL230721P00105000 | 2023-05-31 3:56PM EDT | 105.00 | 0.68 | 0.66 | 0.67 | 0.00 | - | 179 | 11,334 | 34.13% |
| GOOGL230721P00110000 | 2023-06-01 9:31AM EDT | 110.00 | 1.10 | 1.11 | 1.14 | -0.07 | -5.98% | 2 | 7,338 | 31.62% |
| GOOGL230721P00115000 | 2023-06-01 9:35AM EDT | 115.00 | 1.96 | 2.02 | 2.05 | -0.10 | -4.85% | 6 | 12,432 | 30.08% |
| GOOGL230721P00120000 | 2023-06-01 9:35AM EDT | 120.00 | 3.39 | 3.45 | 3.55 | -0.16 | -4.51% | 3 | 23,527 | 28.91% |
| GOOGL230721P00125000 | 2023-06-01 9:32AM EDT | 125.00 | 5.36 | 5.50 | 5.60 | -0.44 | -7.59% | 10 | 9,006 | 26.99% |
| GOOGL230721P00130000 | 2023-05-31 3:37PM EDT | 130.00 | 8.35 | 8.90 | 9.00 | 0.00 | - | 231 | 981 | 28.42% |
| GOOGL230721P00135000 | 2023-05-31 3:12PM EDT | 135.00 | 12.85 | 12.75 | 13.75 | 0.00 | - | 27 | 79 | 35.10% |
| GOOGL230721P00140000 | 2023-05-30 10:09AM EDT | 140.00 | 17.27 | 17.00 | 18.15 | 0.00 | - | 5 | 90 | 37.96% |
| GOOGL230721P00145000 | 2023-05-30 10:31AM EDT | 145.00 | 21.60 | 21.70 | 23.60 | 0.00 | - | 21 | 1 | 47.61% |
| GOOGL230721P00150000 | 2023-05-25 10:40AM EDT | 150.00 | 27.00 | 26.65 | 28.25 | 0.00 | - | 2 | 7 | 50.70% |
| GOOGL230721P00155000 | 2023-05-30 10:52AM EDT | 155.00 | 30.80 | 31.50 | 33.20 | 0.00 | - | 1 | 1 | 55.62% |
| GOOGL230721P00160000 | 2023-04-10 12:54PM EDT | 160.00 | 54.33 | 47.35 | 49.25 | 0.00 | - | 1 | 0 | 126.49% |
| GOOGL230721P00165000 | 2023-02-09 3:11PM EDT | 165.00 | 70.28 | 73.85 | 74.75 | 0.00 | - | - | 0 | 247.49% |
| GOOGL230721P00170000 | 2023-02-02 12:22PM EDT | 170.00 | 63.03 | 75.85 | 76.80 | 0.00 | - | - | 0 | 237.15% |
| GOOGL230721P00175000 | 2023-05-26 2:34PM EDT | 175.00 | 50.75 | 51.40 | 52.35 | 0.00 | - | 1 | 1 | 57.67% |
| GOOGL230721P00180000 | 2023-04-14 12:09PM EDT | 180.00 | 72.40 | 61.10 | 63.40 | 0.00 | - | 2 | 0 | 110.83% |
