GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020C00010000 | 2023-05-17 2:04PM EDT | 10.00 | 111.58 | 112.75 | 114.60 | 0.00 | - | 1 | 7 | 236.13% |
| GOOGL231020C00022500 | 2023-03-07 11:26AM EDT | 22.50 | 72.80 | 85.40 | 87.70 | 0.00 | - | - | 1 | 0.00% |
| GOOGL231020C00040000 | 2023-03-08 1:23PM EDT | 40.00 | 56.88 | 69.15 | 70.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL231020C00045000 | 2023-03-24 3:05PM EDT | 45.00 | 61.25 | 60.65 | 62.50 | 0.00 | - | 2 | 15 | 0.00% |
| GOOGL231020C00050000 | 2023-03-08 12:25PM EDT | 50.00 | 47.75 | 58.70 | 61.30 | 0.00 | - | - | 2 | 0.00% |
| GOOGL231020C00055000 | 2023-04-14 10:12AM EDT | 55.00 | 54.33 | 62.35 | 64.80 | 0.00 | - | 2 | 111 | 0.00% |
| GOOGL231020C00060000 | 2023-04-11 1:16PM EDT | 60.00 | 47.95 | 56.95 | 59.80 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL231020C00065000 | 2023-04-25 12:44PM EDT | 65.00 | 42.56 | 58.50 | 61.75 | 0.00 | - | 2 | 3 | 71.05% |
| GOOGL231020C00070000 | 2023-05-18 2:10PM EDT | 70.00 | 53.70 | 54.80 | 55.85 | 0.00 | - | 11 | 12 | 66.42% |
| GOOGL231020C00075000 | 2023-05-30 1:34PM EDT | 75.00 | 50.23 | 49.15 | 51.55 | +3.48 | +7.44% | 2 | 315 | 60.01% |
| GOOGL231020C00080000 | 2023-05-11 11:10AM EDT | 80.00 | 41.00 | 44.10 | 46.55 | 0.00 | - | 1 | 7 | 53.49% |
| GOOGL231020C00085000 | 2023-05-26 11:52AM EDT | 85.00 | 42.12 | 40.20 | 42.10 | 0.00 | - | 2,602 | 2,203 | 54.07% |
| GOOGL231020C00090000 | 2023-05-30 9:48AM EDT | 90.00 | 35.51 | 35.95 | 36.60 | -2.10 | -5.58% | 1 | 1,015 | 50.78% |
| GOOGL231020C00095000 | 2023-05-25 12:56PM EDT | 95.00 | 32.80 | 31.40 | 32.70 | 0.00 | - | 8 | 332 | 50.64% |
| GOOGL231020C00100000 | 2023-05-30 11:36AM EDT | 100.00 | 28.00 | 27.30 | 27.75 | -0.39 | -1.37% | 6 | 437 | 44.37% |
| GOOGL231020C00105000 | 2023-05-30 2:47PM EDT | 105.00 | 23.63 | 22.70 | 23.55 | -0.92 | -3.75% | 8 | 567 | 41.50% |
| GOOGL231020C00110000 | 2023-05-30 3:12PM EDT | 110.00 | 19.50 | 18.85 | 19.65 | -1.42 | -6.79% | 103 | 2,820 | 39.19% |
| GOOGL231020C00115000 | 2023-05-30 3:04PM EDT | 115.00 | 16.05 | 15.70 | 15.95 | -0.90 | -5.31% | 25 | 2,403 | 36.80% |
| GOOGL231020C00120000 | 2023-05-30 2:50PM EDT | 120.00 | 12.83 | 12.55 | 12.70 | -0.82 | -6.01% | 81 | 2,446 | 35.04% |
| GOOGL231020C00125000 | 2023-05-30 3:08PM EDT | 125.00 | 9.85 | 9.65 | 9.80 | -0.63 | -6.01% | 144 | 1,555 | 33.36% |
| GOOGL231020C00130000 | 2023-05-30 3:06PM EDT | 130.00 | 7.35 | 7.25 | 7.35 | -0.70 | -8.70% | 210 | 4,628 | 31.95% |
| GOOGL231020C00135000 | 2023-05-30 2:57PM EDT | 135.00 | 5.45 | 5.25 | 5.35 | -0.49 | -8.25% | 243 | 3,266 | 30.77% |
| GOOGL231020C00140000 | 2023-05-30 1:09PM EDT | 140.00 | 3.85 | 3.75 | 3.80 | -0.40 | -9.41% | 32 | 2,223 | 29.87% |
| GOOGL231020C00145000 | 2023-05-30 3:05PM EDT | 145.00 | 2.68 | 2.58 | 2.62 | -0.37 | -12.13% | 131 | 712 | 29.10% |
| GOOGL231020C00150000 | 2023-05-30 12:26PM EDT | 150.00 | 1.92 | 1.78 | 1.82 | -0.20 | -9.43% | 399 | 1,175 | 28.78% |
| GOOGL231020C00155000 | 2023-05-30 2:13PM EDT | 155.00 | 1.18 | 1.23 | 1.27 | -0.26 | -18.06% | 154 | 1,086 | 28.70% |
| GOOGL231020C00160000 | 2023-05-30 12:27PM EDT | 160.00 | 0.93 | 0.85 | 0.89 | -0.13 | -12.26% | 153 | 450 | 28.75% |
| GOOGL231020C00165000 | 2023-05-30 12:37PM EDT | 165.00 | 0.68 | 0.61 | 0.64 | -0.07 | -9.33% | 31 | 113 | 29.03% |
| GOOGL231020C00170000 | 2023-05-26 11:20AM EDT | 170.00 | 0.51 | 0.45 | 0.48 | 0.00 | - | 2 | 240 | 29.54% |
| GOOGL231020C00175000 | 2023-05-26 1:12PM EDT | 175.00 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 3 | 255 | 30.13% |
| GOOGL231020C00180000 | 2023-05-26 2:20PM EDT | 180.00 | 0.34 | 0.27 | 0.30 | 0.00 | - | 1 | 30 | 30.96% |
| GOOGL231020C00185000 | 2023-05-22 1:33PM EDT | 185.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 1 | 3 | 31.64% |
| GOOGL231020C00190000 | 2023-05-30 10:08AM EDT | 190.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 2 | 156 | 32.67% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231020P00020000 | 2023-05-04 9:59AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 90.63% |
| GOOGL231020P00022500 | 2023-04-20 12:33PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 84.38% |
| GOOGL231020P00035000 | 2023-04-24 10:34AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 176 | 62.50% |
| GOOGL231020P00045000 | 2023-05-03 11:55AM EDT | 45.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 14 | 58.59% |
| GOOGL231020P00050000 | 2023-05-17 1:36PM EDT | 50.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 89 | 53.91% |
| GOOGL231020P00055000 | 2023-05-25 11:51AM EDT | 55.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 1 | 268 | 50.78% |
| GOOGL231020P00060000 | 2023-05-30 9:47AM EDT | 60.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 1 | 355 | 49.61% |
| GOOGL231020P00065000 | 2023-05-30 12:38PM EDT | 65.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 10 | 244 | 47.27% |
| GOOGL231020P00070000 | 2023-05-25 10:37AM EDT | 70.00 | 0.27 | 0.18 | 0.21 | 0.00 | - | 1 | 481 | 44.97% |
| GOOGL231020P00075000 | 2023-05-30 2:30PM EDT | 75.00 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 36 | 1,262 | 42.77% |
| GOOGL231020P00080000 | 2023-05-30 10:36AM EDT | 80.00 | 0.44 | 0.43 | 0.45 | -0.13 | -22.81% | 285 | 904 | 40.65% |
| GOOGL231020P00085000 | 2023-05-30 1:25PM EDT | 85.00 | 0.66 | 0.63 | 0.66 | -0.06 | -8.33% | 184 | 2,445 | 38.82% |
| GOOGL231020P00090000 | 2023-05-30 9:56AM EDT | 90.00 | 0.96 | 0.90 | 0.94 | -0.04 | -4.00% | 67 | 1,490 | 36.89% |
| GOOGL231020P00095000 | 2023-05-30 2:53PM EDT | 95.00 | 1.29 | 1.31 | 1.34 | -0.11 | -7.86% | 70 | 2,885 | 35.17% |
| GOOGL231020P00100000 | 2023-05-30 2:30PM EDT | 100.00 | 1.90 | 1.84 | 1.88 | -0.04 | -2.06% | 143 | 7,556 | 33.46% |
| GOOGL231020P00105000 | 2023-05-30 12:58PM EDT | 105.00 | 2.56 | 2.56 | 2.61 | -0.12 | -4.48% | 133 | 3,759 | 31.80% |
| GOOGL231020P00110000 | 2023-05-30 9:31AM EDT | 110.00 | 3.55 | 3.50 | 3.60 | +0.05 | +1.43% | 1 | 1,797 | 30.27% |
| GOOGL231020P00115000 | 2023-05-30 1:20PM EDT | 115.00 | 4.95 | 4.80 | 4.90 | +0.02 | +0.41% | 45 | 1,239 | 28.80% |
| GOOGL231020P00120000 | 2023-05-30 12:41PM EDT | 120.00 | 6.60 | 6.50 | 6.60 | +0.05 | +0.76% | 38 | 1,328 | 27.44% |
| GOOGL231020P00125000 | 2023-05-30 11:51AM EDT | 125.00 | 9.15 | 8.55 | 8.65 | +0.65 | +7.65% | 85 | 1,376 | 25.84% |
| GOOGL231020P00130000 | 2023-05-30 11:22AM EDT | 130.00 | 10.90 | 11.05 | 11.30 | -0.25 | -2.24% | 3 | 305 | 24.63% |
| GOOGL231020P00135000 | 2023-05-18 3:47PM EDT | 135.00 | 14.60 | 14.25 | 14.40 | 0.00 | - | 2 | 3 | 23.24% |
| GOOGL231020P00140000 | 2023-05-22 3:38PM EDT | 140.00 | 16.83 | 17.05 | 18.30 | 0.00 | - | 2 | 14 | 23.15% |
| GOOGL231020P00145000 | 2023-05-22 3:38PM EDT | 145.00 | 20.78 | 21.40 | 22.85 | 0.00 | - | 1 | 13 | 24.70% |
| GOOGL231020P00160000 | 2023-04-14 9:51AM EDT | 160.00 | 52.00 | 42.00 | 44.35 | 0.00 | - | - | 0 | 57.20% |
| GOOGL231020P00165000 | 2023-04-26 11:21AM EDT | 165.00 | 59.45 | 39.45 | 40.95 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231020P00170000 | 2023-05-30 9:51AM EDT | 170.00 | 47.85 | 45.60 | 47.35 | -1.05 | -2.15% | 3 | 0 | 35.84% |
| GOOGL231020P00175000 | 2023-03-16 2:02PM EDT | 175.00 | 74.78 | 65.65 | 66.50 | 0.00 | - | - | 0 | 94.82% |
