GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231117C000400002023-05-25 12:47PM EDT40.0085.280.000.000.00-1270.00%
GOOGL231117C000450002023-04-13 3:38PM EDT45.0063.8571.9575.100.00-410.00%
GOOGL231117C000500002023-05-18 12:11PM EDT50.0073.650.000.000.00-120.00%
GOOGL231117C000550002023-03-28 12:57PM EDT55.0047.9653.0555.800.00-220.00%
GOOGL231117C000600002023-05-19 2:33PM EDT60.0063.300.000.000.00-140.00%
GOOGL231117C000650002023-04-25 12:45PM EDT65.0042.9559.0061.950.00-4677.78%
GOOGL231117C000700002023-05-09 12:28PM EDT70.0040.920.000.000.00-450.00%
GOOGL231117C000750002023-05-22 11:18AM EDT75.0052.790.000.000.00-21390.00%
GOOGL231117C000800002023-05-17 10:28AM EDT80.0042.300.000.000.00-8150.00%
GOOGL231117C000850002023-05-16 12:07PM EDT85.0038.450.000.000.00-3230.00%
GOOGL231117C000900002023-05-30 10:04AM EDT90.0036.000.000.000.00-32,8550.00%
GOOGL231117C000950002023-05-31 12:31PM EDT95.0032.510.000.000.00-13600.00%
GOOGL231117C001000002023-05-31 12:11PM EDT100.0028.750.000.000.00-147640.00%
GOOGL231117C001050002023-05-31 3:56PM EDT105.0023.440.000.000.00-33,2650.00%
GOOGL231117C001100002023-05-30 1:20PM EDT110.0020.620.000.000.00-107430.00%
GOOGL231117C001150002023-05-31 3:50PM EDT115.0017.200.000.000.00-239950.00%
GOOGL231117C001200002023-05-31 9:30AM EDT120.0013.390.000.000.00-41,7780.00%
GOOGL231117C001250002023-05-30 3:07PM EDT125.0011.250.000.000.00-1471,3120.78%
GOOGL231117C001300002023-05-31 10:25AM EDT130.008.400.000.000.00-153,5701.56%
GOOGL231117C001350002023-05-31 12:07PM EDT135.006.460.000.000.00-1032,3563.13%
GOOGL231117C001400002023-05-31 2:28PM EDT140.004.700.000.000.00-1501,4293.13%
GOOGL231117C001450002023-05-31 2:50PM EDT145.003.400.000.000.00-875986.25%
GOOGL231117C001500002023-05-31 2:46PM EDT150.002.500.000.000.00-81,0646.25%
GOOGL231117C001550002023-05-31 2:25PM EDT155.001.770.000.000.00-217796.25%
GOOGL231117C001600002023-05-31 2:24PM EDT160.001.290.000.000.00-121626.25%
GOOGL231117C001650002023-05-30 11:40AM EDT165.001.100.000.000.00-95912.50%
GOOGL231117C001700002023-05-30 3:30PM EDT170.000.730.000.000.00-2315512.50%
GOOGL231117C001750002023-05-31 1:05PM EDT175.000.560.000.000.00-119512.50%
GOOGL231117C001800002023-05-19 10:29AM EDT180.000.450.000.000.00-7418412.50%
GOOGL231117C001850002023-05-31 1:05PM EDT185.000.350.000.000.00-15612.50%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231117P000400002023-04-06 1:36PM EDT40.000.100.000.080.00-38662.70%
GOOGL231117P000450002023-05-11 9:45AM EDT45.000.050.000.000.00-10010825.00%
GOOGL231117P000500002023-05-24 9:46AM EDT50.000.060.000.000.00-54125.00%
GOOGL231117P000550002023-05-24 11:05AM EDT55.000.110.000.000.00-5354825.00%
GOOGL231117P000600002023-05-30 9:30AM EDT60.000.150.000.000.00-219325.00%
GOOGL231117P000650002023-05-25 11:02AM EDT65.000.280.000.000.00-167925.00%
GOOGL231117P000700002023-05-31 12:10PM EDT70.000.310.000.000.00-295112.50%
GOOGL231117P000750002023-05-30 2:43PM EDT75.000.450.000.000.00-601,57612.50%
GOOGL231117P000800002023-05-30 3:03PM EDT80.000.650.000.000.00-596312.50%
GOOGL231117P000850002023-05-31 3:11PM EDT85.000.970.000.000.00-71,13412.50%
GOOGL231117P000900002023-05-31 3:37PM EDT90.001.300.000.000.00-113,23512.50%
GOOGL231117P000950002023-05-31 3:37PM EDT95.001.790.000.000.00-1241,6566.25%
GOOGL231117P001000002023-05-31 3:42PM EDT100.002.430.000.000.00-274,6756.25%
GOOGL231117P001050002023-05-31 2:27PM EDT105.003.350.000.000.00-8013,0446.25%
GOOGL231117P001100002023-05-31 3:50PM EDT110.004.400.000.000.00-5187,2733.13%
GOOGL231117P001150002023-05-31 3:50PM EDT115.005.750.000.000.00-21,1093.13%
GOOGL231117P001200002023-05-31 3:32PM EDT120.007.550.000.000.00-351,7770.78%
GOOGL231117P001250002023-05-30 10:44AM EDT125.009.650.000.000.00-135830.00%
GOOGL231117P001300002023-05-30 11:57AM EDT130.0011.960.000.000.00-11870.00%
GOOGL231117P001350002023-05-26 12:08PM EDT135.0014.340.000.000.00-2100.00%
GOOGL231117P001400002023-05-25 3:36PM EDT140.0018.560.000.000.00-10080.00%
GOOGL231117P001450002023-05-25 2:09PM EDT145.0023.000.000.000.00-1140.00%
GOOGL231117P001500002023-05-22 10:06AM EDT150.0025.000.000.000.00-110.00%
GOOGL231117P001600002023-05-11 1:45PM EDT160.0043.250.000.000.00--00.00%
GOOGL231117P001750002023-05-04 10:57AM EDT175.0070.650.000.000.00-100.00%
GOOGL231117P001800002023-03-16 2:00PM EDT180.0079.7070.6071.550.00--088.29%
GOOGL231117P001850002023-05-22 2:00PM EDT185.0059.690.000.000.00--00.00%