GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230818C00040000 | 2023-05-25 3:38PM EDT | 40.00 | 83.97 | 84.15 | 84.85 | 0.00 | - | 1 | 5 | 135.30% |
| GOOGL230818C00045000 | 2023-05-23 1:21PM EDT | 45.00 | 78.80 | 79.30 | 80.15 | 0.00 | - | - | 2 | 129.39% |
| GOOGL230818C00050000 | 2023-05-24 10:56AM EDT | 50.00 | 71.30 | 73.70 | 75.15 | 0.00 | - | 1 | 2 | 108.06% |
| GOOGL230818C00055000 | 2023-05-23 1:52PM EDT | 55.00 | 68.25 | 69.45 | 70.55 | 0.00 | - | 4 | 24 | 112.40% |
| GOOGL230818C00060000 | 2023-05-26 10:36AM EDT | 60.00 | 65.38 | 64.50 | 66.50 | 0.00 | - | 1 | 19 | 110.89% |
| GOOGL230818C00065000 | 2023-05-12 10:26AM EDT | 65.00 | 52.55 | 59.60 | 60.40 | 0.00 | - | 4 | 24 | 92.09% |
| GOOGL230818C00070000 | 2023-05-30 1:39PM EDT | 70.00 | 54.00 | 54.45 | 54.90 | +15.00 | +38.46% | 1 | 7 | 77.15% |
| GOOGL230818C00075000 | 2023-05-30 1:35PM EDT | 75.00 | 49.25 | 48.50 | 49.95 | -0.30 | -0.61% | 1 | 1,064 | 59.23% |
| GOOGL230818C00080000 | 2023-05-22 11:54AM EDT | 80.00 | 45.20 | 44.40 | 45.10 | -0.95 | -2.06% | 6 | 52 | 62.89% |
| GOOGL230818C00085000 | 2023-05-24 9:47AM EDT | 85.00 | 36.55 | 39.45 | 40.75 | 0.00 | - | 1 | 69 | 60.40% |
| GOOGL230818C00090000 | 2023-05-30 10:37AM EDT | 90.00 | 35.22 | 33.50 | 36.00 | +2.37 | +7.21% | 3 | 79 | 62.26% |
| GOOGL230818C00095000 | 2023-05-30 10:17AM EDT | 95.00 | 29.50 | 28.65 | 30.85 | -1.57 | -5.05% | 8 | 339 | 53.14% |
| GOOGL230818C00100000 | 2023-05-30 2:33PM EDT | 100.00 | 25.70 | 25.30 | 26.55 | -1.18 | -4.39% | 188 | 5,593 | 50.89% |
| GOOGL230818C00105000 | 2023-05-30 2:02PM EDT | 105.00 | 20.45 | 20.70 | 21.60 | -1.90 | -8.50% | 50 | 6,058 | 43.40% |
| GOOGL230818C00110000 | 2023-05-30 2:33PM EDT | 110.00 | 17.50 | 17.35 | 17.65 | -0.65 | -3.58% | 64 | 6,095 | 41.54% |
| GOOGL230818C00115000 | 2023-05-30 2:51PM EDT | 115.00 | 13.65 | 13.00 | 13.60 | -0.79 | -5.47% | 59 | 7,232 | 37.73% |
| GOOGL230818C00120000 | 2023-05-30 2:52PM EDT | 120.00 | 10.25 | 10.00 | 10.10 | -0.65 | -5.96% | 724 | 5,925 | 35.10% |
| GOOGL230818C00125000 | 2023-05-30 3:02PM EDT | 125.00 | 7.20 | 7.25 | 7.30 | -0.63 | -8.05% | 858 | 5,479 | 33.67% |
| GOOGL230818C00130000 | 2023-05-30 3:05PM EDT | 130.00 | 4.95 | 4.95 | 5.00 | -0.55 | -10.00% | 4,044 | 9,060 | 32.28% |
| GOOGL230818C00135000 | 2023-05-30 3:01PM EDT | 135.00 | 3.20 | 3.20 | 3.25 | -0.40 | -11.11% | 650 | 3,393 | 31.10% |
| GOOGL230818C00140000 | 2023-05-30 2:44PM EDT | 140.00 | 2.06 | 2.04 | 2.07 | -0.30 | -12.71% | 950 | 4,004 | 30.53% |
| GOOGL230818C00145000 | 2023-05-30 2:47PM EDT | 145.00 | 1.29 | 1.27 | 1.30 | -0.22 | -14.57% | 411 | 1,827 | 30.32% |
| GOOGL230818C00150000 | 2023-05-30 2:51PM EDT | 150.00 | 0.81 | 0.80 | 0.82 | -0.17 | -17.35% | 820 | 1,542 | 30.42% |
| GOOGL230818C00155000 | 2023-05-30 2:49PM EDT | 155.00 | 0.53 | 0.53 | 0.54 | -0.12 | -18.46% | 63 | 458 | 30.96% |
| GOOGL230818C00160000 | 2023-05-30 11:21AM EDT | 160.00 | 0.38 | 0.35 | 0.37 | -0.04 | -9.52% | 69 | 268 | 31.71% |
| GOOGL230818C00165000 | 2023-05-30 2:06PM EDT | 165.00 | 0.24 | 0.26 | 0.27 | -0.08 | -25.00% | 57 | 457 | 32.76% |
| GOOGL230818C00170000 | 2023-05-30 1:25PM EDT | 170.00 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 5 | 116 | 34.03% |
| GOOGL230818C00175000 | 2023-05-30 11:49AM EDT | 175.00 | 0.15 | 0.16 | 0.17 | -0.05 | -25.00% | 22 | 1,211 | 35.40% |
| GOOGL230818C00180000 | 2023-05-30 11:53AM EDT | 180.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.25% | 88 | 598 | 36.72% |
| GOOGL230818C00185000 | 2023-05-30 10:04AM EDT | 185.00 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 96 | 47 | 38.09% |
Putsfür18. August 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230818P00040000 | 2023-04-17 12:07PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 79.69% |
| GOOGL230818P00045000 | 2023-05-16 1:35PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 739 | 68.75% |
| GOOGL230818P00050000 | 2023-05-08 3:23PM EDT | 50.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 825 | 60.94% |
| GOOGL230818P00055000 | 2023-05-23 2:55PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 664 | 60.16% |
| GOOGL230818P00060000 | 2023-05-25 2:04PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 188 | 57.03% |
| GOOGL230818P00065000 | 2023-05-24 3:55PM EDT | 65.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 5 | 1,139 | 53.13% |
| GOOGL230818P00070000 | 2023-05-26 1:12PM EDT | 70.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 20 | 1,277 | 50.98% |
| GOOGL230818P00075000 | 2023-05-25 2:58PM EDT | 75.00 | 0.15 | 0.10 | 0.11 | 0.00 | - | 3 | 1,439 | 48.63% |
| GOOGL230818P00080000 | 2023-05-26 10:27AM EDT | 80.00 | 0.20 | 0.15 | 0.17 | 0.00 | - | 1 | 1,945 | 45.80% |
| GOOGL230818P00085000 | 2023-05-30 3:02PM EDT | 85.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 28 | 4,111 | 43.16% |
| GOOGL230818P00090000 | 2023-05-30 1:49PM EDT | 90.00 | 0.42 | 0.40 | 0.41 | -0.02 | -4.55% | 5 | 3,047 | 40.87% |
| GOOGL230818P00095000 | 2023-05-30 2:12PM EDT | 95.00 | 0.69 | 0.62 | 0.64 | +0.02 | +2.99% | 69 | 4,862 | 38.70% |
| GOOGL230818P00100000 | 2023-05-30 2:47PM EDT | 100.00 | 0.96 | 0.95 | 0.97 | -0.11 | -10.28% | 608 | 4,416 | 36.41% |
| GOOGL230818P00105000 | 2023-05-30 10:58AM EDT | 105.00 | 1.53 | 1.47 | 1.49 | -0.01 | -0.65% | 105 | 11,016 | 34.45% |
| GOOGL230818P00110000 | 2023-05-30 2:55PM EDT | 110.00 | 2.21 | 2.22 | 2.24 | -0.07 | -3.07% | 154 | 6,326 | 32.48% |
| GOOGL230818P00115000 | 2023-05-30 3:03PM EDT | 115.00 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 491 | 7,601 | 30.98% |
| GOOGL230818P00120000 | 2023-05-30 3:03PM EDT | 120.00 | 4.90 | 4.85 | 4.90 | +0.09 | +1.87% | 3,439 | 6,854 | 29.03% |
| GOOGL230818P00125000 | 2023-05-30 2:00PM EDT | 125.00 | 7.65 | 6.90 | 7.00 | +0.80 | +11.68% | 181 | 1,906 | 27.41% |
| GOOGL230818P00130000 | 2023-05-30 9:46AM EDT | 130.00 | 10.30 | 9.70 | 9.90 | +0.79 | +8.31% | 52 | 700 | 26.65% |
| GOOGL230818P00135000 | 2023-05-30 2:48PM EDT | 135.00 | 13.00 | 12.95 | 13.15 | +0.30 | +2.36% | 9 | 3,458 | 24.66% |
| GOOGL230818P00140000 | 2023-05-30 9:49AM EDT | 140.00 | 18.00 | 16.30 | 17.05 | +1.25 | +7.46% | 1 | 17 | 22.80% |
| GOOGL230818P00145000 | 2023-05-26 3:42PM EDT | 145.00 | 20.74 | 20.95 | 22.05 | 0.00 | - | 7 | 15 | 27.12% |
| GOOGL230818P00150000 | 2023-05-24 3:01PM EDT | 150.00 | 28.95 | 25.00 | 26.40 | 0.00 | - | 10 | 10 | 23.29% |
| GOOGL230818P00160000 | 2023-05-12 10:26AM EDT | 160.00 | 43.33 | 36.00 | 37.20 | 0.00 | - | - | 0 | 39.84% |
| GOOGL230818P00180000 | 2023-05-24 9:45AM EDT | 180.00 | 57.85 | 55.20 | 57.45 | 0.00 | - | - | 0 | 55.13% |
