GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240315C00020000 | 2023-03-23 11:35AM EDT | 20.00 | 87.28 | 84.45 | 88.00 | 0.00 | - | - | 1 | 0.00% |
| GOOGL240315C00025000 | 2023-05-17 1:02PM EDT | 25.00 | 96.45 | 98.60 | 102.90 | 0.00 | - | 2 | 40 | 111.23% |
| GOOGL240315C00030000 | 2023-04-10 10:13AM EDT | 30.00 | 76.92 | 81.35 | 84.40 | 0.00 | - | 2 | 38 | 0.00% |
| GOOGL240315C00035000 | 2023-04-10 12:27PM EDT | 35.00 | 72.19 | 76.80 | 79.40 | 0.00 | - | 2 | 25 | 0.00% |
| GOOGL240315C00040000 | 2023-04-17 10:05AM EDT | 40.00 | 67.50 | 80.80 | 84.95 | 0.00 | - | 1 | 3 | 63.72% |
| GOOGL240315C00045000 | 2023-04-14 11:40AM EDT | 45.00 | 64.37 | 72.85 | 76.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOGL240315C00050000 | 2023-03-27 11:48AM EDT | 50.00 | 55.71 | 54.00 | 58.60 | 0.00 | - | 4 | 94 | 0.00% |
| GOOGL240315C00055000 | 2023-05-12 10:54AM EDT | 55.00 | 65.00 | 70.25 | 74.50 | 0.00 | - | 1 | 311 | 74.07% |
| GOOGL240315C00060000 | 2023-05-25 12:23PM EDT | 60.00 | 67.70 | 65.60 | 69.90 | 0.00 | - | 1 | 43 | 69.96% |
| GOOGL240315C00065000 | 2023-05-26 1:00PM EDT | 65.00 | 63.56 | 61.00 | 65.20 | +2.17 | +3.53% | 1 | 183 | 65.76% |
| GOOGL240315C00070000 | 2023-05-16 11:48AM EDT | 70.00 | 53.09 | 56.40 | 60.50 | 0.00 | - | 2 | 142 | 61.66% |
| GOOGL240315C00075000 | 2023-05-22 2:37PM EDT | 75.00 | 54.21 | 51.90 | 56.00 | 0.00 | - | 1 | 1,309 | 58.36% |
| GOOGL240315C00080000 | 2023-05-24 9:37AM EDT | 80.00 | 46.48 | 48.70 | 50.35 | 0.00 | - | 3 | 460 | 55.33% |
| GOOGL240315C00085000 | 2023-05-26 10:23AM EDT | 85.00 | 46.60 | 44.00 | 46.00 | +5.68 | +13.88% | 1 | 109 | 51.78% |
| GOOGL240315C00090000 | 2023-05-26 2:18PM EDT | 90.00 | 40.61 | 39.65 | 41.35 | +1.00 | +2.52% | 26 | 107 | 51.30% |
| GOOGL240315C00095000 | 2023-05-26 12:11PM EDT | 95.00 | 37.20 | 34.35 | 38.00 | +0.33 | +0.90% | 1 | 315 | 51.18% |
| GOOGL240315C00100000 | 2023-05-26 1:42PM EDT | 100.00 | 32.43 | 30.70 | 33.25 | +0.96 | +3.05% | 3 | 291 | 46.38% |
| GOOGL240315C00105000 | 2023-05-26 1:36PM EDT | 105.00 | 28.75 | 27.10 | 29.40 | +0.60 | +2.13% | 2 | 4,151 | 44.10% |
| GOOGL240315C00110000 | 2023-05-26 2:52PM EDT | 110.00 | 25.37 | 23.85 | 27.00 | +0.40 | +1.60% | 35 | 8,134 | 45.26% |
| GOOGL240315C00115000 | 2023-05-26 12:54PM EDT | 115.00 | 22.14 | 20.65 | 22.15 | +0.93 | +4.38% | 4 | 3,170 | 39.78% |
| GOOGL240315C00120000 | 2023-05-26 3:15PM EDT | 120.00 | 18.60 | 18.25 | 19.05 | -0.40 | -2.11% | 17 | 11,590 | 38.32% |
| GOOGL240315C00125000 | 2023-05-26 3:39PM EDT | 125.00 | 15.98 | 15.50 | 16.15 | +0.28 | +1.78% | 994 | 10,378 | 36.86% |
| GOOGL240315C00130000 | 2023-05-26 3:36PM EDT | 130.00 | 13.40 | 12.90 | 13.50 | +0.80 | +6.35% | 21 | 1,383 | 35.48% |
| GOOGL240315C00135000 | 2023-05-26 3:14PM EDT | 135.00 | 10.93 | 10.35 | 11.30 | +0.71 | +6.95% | 62 | 1,662 | 34.60% |
| GOOGL240315C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 9.05 | 8.35 | 9.25 | +0.40 | +4.62% | 37 | 1,446 | 33.55% |
| GOOGL240315C00145000 | 2023-05-26 9:42AM EDT | 145.00 | 6.50 | 6.85 | 7.45 | +1.10 | +20.37% | 10 | 815 | 32.53% |
| GOOGL240315C00150000 | 2023-05-26 3:53PM EDT | 150.00 | 5.82 | 5.30 | 6.00 | +0.02 | +0.34% | 40 | 1,438 | 31.82% |
| GOOGL240315C00155000 | 2023-05-26 3:57PM EDT | 155.00 | 4.60 | 4.05 | 4.60 | +0.30 | +6.98% | 112 | 525 | 30.68% |
| GOOGL240315C00160000 | 2023-05-26 3:38PM EDT | 160.00 | 3.64 | 2.56 | 3.95 | +0.14 | +4.00% | 144 | 711 | 31.15% |
| GOOGL240315C00165000 | 2023-05-25 2:28PM EDT | 165.00 | 2.67 | 2.24 | 2.96 | 0.00 | - | 160 | 218 | 30.15% |
| GOOGL240315C00170000 | 2023-05-25 10:55AM EDT | 170.00 | 2.13 | 1.63 | 2.49 | 0.00 | - | 12 | 723 | 30.43% |
| GOOGL240315C00175000 | 2023-05-26 3:53PM EDT | 175.00 | 1.80 | 1.65 | 2.98 | -0.03 | -1.64% | 197 | 2,320 | 34.07% |
| GOOGL240315C00180000 | 2023-05-26 3:53PM EDT | 180.00 | 1.38 | 0.95 | 1.51 | -0.09 | -6.12% | 73 | 4,195 | 29.74% |
| GOOGL240315C00185000 | 2023-05-26 3:38PM EDT | 185.00 | 1.14 | 0.59 | 1.19 | -0.04 | -3.39% | 808 | 1,319 | 29.59% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240315P00020000 | 2023-04-10 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 96.78% |
| GOOGL240315P00025000 | 2023-04-05 11:38AM EDT | 25.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | - | 0 | 84.96% |
| GOOGL240315P00030000 | 2023-04-11 9:56AM EDT | 30.00 | 0.09 | 0.00 | 2.60 | 0.00 | - | 2 | 8 | 101.71% |
| GOOGL240315P00035000 | 2023-05-11 1:03PM EDT | 35.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 10 | 419 | 58.98% |
| GOOGL240315P00040000 | 2023-05-25 12:35PM EDT | 40.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 1 | 585 | 50.98% |
| GOOGL240315P00045000 | 2023-05-19 10:54AM EDT | 45.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 148 | 50.10% |
| GOOGL240315P00050000 | 2023-05-16 11:15AM EDT | 50.00 | 0.24 | 0.00 | 0.37 | 0.00 | - | 2 | 1,038 | 52.83% |
| GOOGL240315P00055000 | 2023-05-18 9:32AM EDT | 55.00 | 0.73 | 0.00 | 0.70 | 0.00 | - | 6 | 530 | 53.61% |
| GOOGL240315P00060000 | 2023-05-26 3:20PM EDT | 60.00 | 0.45 | 0.00 | 0.72 | +0.11 | +32.35% | 22 | 972 | 48.78% |
| GOOGL240315P00065000 | 2023-05-26 1:44PM EDT | 65.00 | 0.55 | 0.45 | 1.62 | -0.02 | -3.51% | 1 | 486 | 52.94% |
| GOOGL240315P00070000 | 2023-05-19 3:59PM EDT | 70.00 | 0.84 | 0.20 | 1.49 | 0.00 | - | 16 | 4,289 | 46.86% |
| GOOGL240315P00075000 | 2023-05-25 2:05PM EDT | 75.00 | 1.15 | 0.00 | 2.50 | 0.00 | - | 1 | 1,669 | 48.74% |
| GOOGL240315P00080000 | 2023-05-25 1:22PM EDT | 80.00 | 1.57 | 0.60 | 1.55 | 0.00 | - | 6 | 6,035 | 38.22% |
| GOOGL240315P00085000 | 2023-05-24 1:47PM EDT | 85.00 | 2.45 | 1.39 | 2.22 | 0.00 | - | 29 | 10,422 | 37.79% |
| GOOGL240315P00090000 | 2023-05-26 1:08PM EDT | 90.00 | 2.17 | 2.30 | 2.66 | -0.34 | -13.55% | 2 | 11,471 | 35.55% |
| GOOGL240315P00095000 | 2023-05-25 9:59AM EDT | 95.00 | 3.06 | 2.96 | 3.30 | 0.00 | - | 2 | 6,088 | 33.83% |
| GOOGL240315P00100000 | 2023-05-26 12:28PM EDT | 100.00 | 3.85 | 3.45 | 4.20 | -0.35 | -8.33% | 7 | 384 | 32.58% |
| GOOGL240315P00105000 | 2023-05-26 11:04AM EDT | 105.00 | 5.00 | 3.35 | 5.50 | -0.30 | -5.66% | 7 | 994 | 31.98% |
| GOOGL240315P00110000 | 2023-05-26 11:46AM EDT | 110.00 | 6.10 | 5.80 | 6.40 | -0.50 | -7.58% | 13 | 1,339 | 29.65% |
| GOOGL240315P00115000 | 2023-05-26 3:03PM EDT | 115.00 | 7.75 | 7.35 | 8.00 | -0.10 | -1.27% | 14 | 1,133 | 28.66% |
| GOOGL240315P00120000 | 2023-05-26 12:12PM EDT | 120.00 | 9.32 | 9.05 | 9.85 | -0.49 | -4.99% | 17 | 1,768 | 27.61% |
| GOOGL240315P00125000 | 2023-05-26 12:50PM EDT | 125.00 | 11.27 | 11.00 | 11.90 | -0.67 | -5.61% | 15 | 95 | 26.36% |
| GOOGL240315P00130000 | 2023-05-26 12:50PM EDT | 130.00 | 13.62 | 13.60 | 14.30 | -0.88 | -6.07% | 15 | 54 | 25.17% |
| GOOGL240315P00135000 | 2023-05-10 3:10PM EDT | 135.00 | 24.78 | 16.15 | 19.00 | 0.00 | - | 15 | 19 | 28.52% |
| GOOGL240315P00140000 | 2023-05-26 11:46AM EDT | 140.00 | 19.66 | 19.10 | 20.05 | -1.45 | -6.87% | 1 | 15 | 22.60% |
| GOOGL240315P00145000 | 2023-05-26 10:31AM EDT | 145.00 | 22.75 | 22.50 | 23.65 | -3.50 | -13.33% | 5 | 27 | 21.80% |
| GOOGL240315P00150000 | 2023-05-18 10:32AM EDT | 150.00 | 28.65 | 26.10 | 27.40 | 0.00 | - | 5 | 6 | 20.44% |
| GOOGL240315P00155000 | 2023-05-23 2:02PM EDT | 155.00 | 32.50 | 30.00 | 31.75 | 0.00 | - | 5 | 5 | 20.15% |
| GOOGL240315P00160000 | 2023-05-22 11:30AM EDT | 160.00 | 34.88 | 34.55 | 36.00 | 0.00 | - | - | 0 | 18.21% |
| GOOGL240315P00170000 | 2023-05-23 11:05AM EDT | 170.00 | 46.25 | 44.20 | 47.00 | 0.00 | - | - | 5 | 26.92% |
| GOOGL240315P00180000 | 2023-04-19 1:57PM EDT | 180.00 | 75.10 | 54.50 | 58.70 | 0.00 | - | - | 0 | 37.10% |
