GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231117C00040000 | 2023-05-25 12:47PM EDT | 40.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| GOOGL231117C00045000 | 2023-04-13 3:38PM EDT | 45.00 | 63.85 | 71.95 | 75.10 | 0.00 | - | 4 | 1 | 0.00% |
| GOOGL231117C00050000 | 2023-05-18 12:11PM EDT | 50.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL231117C00055000 | 2023-03-28 12:57PM EDT | 55.00 | 47.96 | 53.05 | 55.80 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL231117C00060000 | 2023-05-19 2:33PM EDT | 60.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL231117C00065000 | 2023-04-25 12:45PM EDT | 65.00 | 42.95 | 59.00 | 61.95 | 0.00 | - | 4 | 6 | 77.78% |
| GOOGL231117C00070000 | 2023-05-09 12:28PM EDT | 70.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| GOOGL231117C00075000 | 2023-05-22 11:18AM EDT | 75.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| GOOGL231117C00080000 | 2023-05-17 10:28AM EDT | 80.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 8 | 15 | 0.00% |
| GOOGL231117C00085000 | 2023-05-16 12:07PM EDT | 85.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| GOOGL231117C00090000 | 2023-05-30 10:04AM EDT | 90.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,855 | 0.00% |
| GOOGL231117C00095000 | 2023-05-31 12:31PM EDT | 95.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| GOOGL231117C00100000 | 2023-05-31 12:11PM EDT | 100.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 14 | 764 | 0.00% |
| GOOGL231117C00105000 | 2023-05-31 3:56PM EDT | 105.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 3 | 3,265 | 0.00% |
| GOOGL231117C00110000 | 2023-05-30 1:20PM EDT | 110.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 10 | 743 | 0.00% |
| GOOGL231117C00115000 | 2023-05-31 3:50PM EDT | 115.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 23 | 995 | 0.00% |
| GOOGL231117C00120000 | 2023-05-31 9:30AM EDT | 120.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 4 | 1,778 | 0.00% |
| GOOGL231117C00125000 | 2023-05-30 3:07PM EDT | 125.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 147 | 1,312 | 0.78% |
| GOOGL231117C00130000 | 2023-05-31 10:25AM EDT | 130.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 15 | 3,570 | 1.56% |
| GOOGL231117C00135000 | 2023-05-31 12:07PM EDT | 135.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 103 | 2,356 | 3.13% |
| GOOGL231117C00140000 | 2023-05-31 2:28PM EDT | 140.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 150 | 1,429 | 3.13% |
| GOOGL231117C00145000 | 2023-05-31 2:50PM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 87 | 598 | 6.25% |
| GOOGL231117C00150000 | 2023-05-31 2:46PM EDT | 150.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8 | 1,064 | 6.25% |
| GOOGL231117C00155000 | 2023-05-31 2:25PM EDT | 155.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 21 | 779 | 6.25% |
| GOOGL231117C00160000 | 2023-05-31 2:24PM EDT | 160.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 12 | 162 | 6.25% |
| GOOGL231117C00165000 | 2023-05-30 11:40AM EDT | 165.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 59 | 12.50% |
| GOOGL231117C00170000 | 2023-05-30 3:30PM EDT | 170.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 23 | 155 | 12.50% |
| GOOGL231117C00175000 | 2023-05-31 1:05PM EDT | 175.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| GOOGL231117C00180000 | 2023-05-19 10:29AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 184 | 12.50% |
| GOOGL231117C00185000 | 2023-05-31 1:05PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
Putsfür17. November 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL231117P00040000 | 2023-04-06 1:36PM EDT | 40.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 3 | 86 | 62.70% |
| GOOGL231117P00045000 | 2023-05-11 9:45AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 108 | 25.00% |
| GOOGL231117P00050000 | 2023-05-24 9:46AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 25.00% |
| GOOGL231117P00055000 | 2023-05-24 11:05AM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 53 | 548 | 25.00% |
| GOOGL231117P00060000 | 2023-05-30 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 25.00% |
| GOOGL231117P00065000 | 2023-05-25 11:02AM EDT | 65.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 25.00% |
| GOOGL231117P00070000 | 2023-05-31 12:10PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 12.50% |
| GOOGL231117P00075000 | 2023-05-30 2:43PM EDT | 75.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 60 | 1,576 | 12.50% |
| GOOGL231117P00080000 | 2023-05-30 3:03PM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 963 | 12.50% |
| GOOGL231117P00085000 | 2023-05-31 3:11PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 1,134 | 12.50% |
| GOOGL231117P00090000 | 2023-05-31 3:37PM EDT | 90.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 11 | 3,235 | 12.50% |
| GOOGL231117P00095000 | 2023-05-31 3:37PM EDT | 95.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 124 | 1,656 | 6.25% |
| GOOGL231117P00100000 | 2023-05-31 3:42PM EDT | 100.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 27 | 4,675 | 6.25% |
| GOOGL231117P00105000 | 2023-05-31 2:27PM EDT | 105.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 801 | 3,044 | 6.25% |
| GOOGL231117P00110000 | 2023-05-31 3:50PM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 518 | 7,273 | 3.13% |
| GOOGL231117P00115000 | 2023-05-31 3:50PM EDT | 115.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,109 | 3.13% |
| GOOGL231117P00120000 | 2023-05-31 3:32PM EDT | 120.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 35 | 1,777 | 0.78% |
| GOOGL231117P00125000 | 2023-05-30 10:44AM EDT | 125.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 13 | 583 | 0.00% |
| GOOGL231117P00130000 | 2023-05-30 11:57AM EDT | 130.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| GOOGL231117P00135000 | 2023-05-26 12:08PM EDT | 135.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOGL231117P00140000 | 2023-05-25 3:36PM EDT | 140.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 100 | 8 | 0.00% |
| GOOGL231117P00145000 | 2023-05-25 2:09PM EDT | 145.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL231117P00150000 | 2023-05-22 10:06AM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL231117P00160000 | 2023-05-11 1:45PM EDT | 160.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL231117P00175000 | 2023-05-04 10:57AM EDT | 175.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL231117P00180000 | 2023-03-16 2:00PM EDT | 180.00 | 79.70 | 70.60 | 71.55 | 0.00 | - | - | 0 | 88.29% |
| GOOGL231117P00185000 | 2023-05-22 2:00PM EDT | 185.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
