GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2023-04-11 2:27PM EDT | 25.00 | 82.75 | 91.15 | 95.30 | 0.00 | - | 2 | 101 | 0.00% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-04-05 12:55PM EDT | 40.00 | 66.89 | 66.00 | 71.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOGL240920C00045000 | 2023-04-04 3:53PM EDT | 45.00 | 62.93 | 60.75 | 65.20 | 0.00 | - | 32 | 19 | 0.00% |
| GOOGL240920C00050000 | 2023-05-12 10:09AM EDT | 50.00 | 70.72 | 75.50 | 80.00 | 0.00 | - | 2 | 31 | 70.19% |
| GOOGL240920C00055000 | 2023-05-04 11:02AM EDT | 55.00 | 51.50 | 71.00 | 75.50 | 0.00 | - | 1 | 76 | 66.44% |
| GOOGL240920C00060000 | 2023-04-19 9:54AM EDT | 60.00 | 49.41 | 65.00 | 70.00 | 0.00 | - | 80 | 75 | 56.92% |
| GOOGL240920C00065000 | 2023-04-04 10:53AM EDT | 65.00 | 47.03 | 43.80 | 48.00 | 0.00 | - | 2 | 171 | 0.00% |
| GOOGL240920C00070000 | 2023-05-22 10:17AM EDT | 70.00 | 61.81 | 57.50 | 62.50 | 0.00 | - | 2 | 292 | 56.80% |
| GOOGL240920C00075000 | 2023-04-11 12:27PM EDT | 75.00 | 38.97 | 46.55 | 50.85 | 0.00 | - | 12 | 157 | 35.30% |
| GOOGL240920C00080000 | 2023-05-26 9:30AM EDT | 80.00 | 53.50 | 49.50 | 53.50 | 0.00 | - | 1 | 685 | 51.54% |
| GOOGL240920C00085000 | 2023-04-26 10:30AM EDT | 85.00 | 31.40 | 47.20 | 49.20 | 0.00 | - | 1 | 310 | 51.45% |
| GOOGL240920C00090000 | 2023-05-25 10:27AM EDT | 90.00 | 41.85 | 42.70 | 45.65 | 0.00 | - | 2 | 252 | 52.78% |
| GOOGL240920C00095000 | 2023-05-22 10:25AM EDT | 95.00 | 40.95 | 39.00 | 42.35 | 0.00 | - | 13 | 28 | 51.76% |
| GOOGL240920C00100000 | 2023-05-23 10:59AM EDT | 100.00 | 36.70 | 35.05 | 38.00 | 0.00 | - | 1 | 109 | 48.16% |
| GOOGL240920C00105000 | 2023-05-30 9:49AM EDT | 105.00 | 31.50 | 31.45 | 34.65 | 0.00 | - | 10 | 377 | 46.67% |
| GOOGL240920C00110000 | 2023-05-31 3:55PM EDT | 110.00 | 28.00 | 27.25 | 30.70 | 0.00 | - | 1 | 233 | 43.78% |
| GOOGL240920C00115000 | 2023-05-31 9:53AM EDT | 115.00 | 25.77 | 24.85 | 28.40 | 0.00 | - | 6 | 243 | 43.94% |
| GOOGL240920C00120000 | 2023-05-31 11:55AM EDT | 120.00 | 22.50 | 21.90 | 25.50 | 0.00 | - | 7 | 735 | 42.66% |
| GOOGL240920C00125000 | 2023-05-30 10:13AM EDT | 125.00 | 19.80 | 19.70 | 23.00 | 0.00 | - | 4 | 940 | 41.86% |
| GOOGL240920C00130000 | 2023-05-30 1:24PM EDT | 130.00 | 17.64 | 17.10 | 20.30 | 0.00 | - | 3 | 836 | 40.46% |
| GOOGL240920C00135000 | 2023-05-31 3:02PM EDT | 135.00 | 14.90 | 13.95 | 16.25 | 0.00 | - | 9 | 1,763 | 36.42% |
| GOOGL240920C00140000 | 2023-05-30 3:44PM EDT | 140.00 | 13.45 | 11.45 | 14.25 | 0.00 | - | 218 | 3,168 | 35.74% |
| GOOGL240920C00145000 | 2023-05-26 9:30AM EDT | 145.00 | 11.70 | 10.55 | 13.65 | 0.00 | - | 1 | 432 | 37.28% |
| GOOGL240920C00150000 | 2023-05-25 3:23PM EDT | 150.00 | 10.10 | 8.85 | 10.65 | 0.00 | - | 6 | 1,668 | 34.23% |
| GOOGL240920C00155000 | 2023-05-30 10:12AM EDT | 155.00 | 8.05 | 6.55 | 9.15 | 0.00 | - | 2 | 635 | 33.60% |
| GOOGL240920C00160000 | 2023-05-31 3:04PM EDT | 160.00 | 6.60 | 5.45 | 8.55 | 0.00 | - | 92 | 4,424 | 34.46% |
| GOOGL240920C00165000 | 2023-05-31 12:40PM EDT | 165.00 | 5.85 | 4.30 | 7.20 | 0.00 | - | 3 | 567 | 33.62% |
| GOOGL240920C00170000 | 2023-05-31 12:10PM EDT | 170.00 | 4.77 | 2.66 | 6.70 | 0.00 | - | 2 | 3,623 | 34.31% |
| GOOGL240920C00175000 | 2023-05-31 10:15AM EDT | 175.00 | 4.15 | 2.17 | 5.65 | 0.00 | - | 4 | 4,764 | 33.63% |
| GOOGL240920C00180000 | 2023-05-30 1:21PM EDT | 180.00 | 3.60 | 1.18 | 5.10 | 0.00 | - | 4 | 1,377 | 33.87% |
| GOOGL240920C00185000 | 2023-05-31 12:28PM EDT | 185.00 | 2.80 | 0.64 | 4.80 | 0.00 | - | 96 | 1,523 | 34.57% |
| GOOGL240920C00190000 | 2023-05-30 3:44PM EDT | 190.00 | 2.60 | 0.18 | 4.90 | 0.00 | - | 8 | 3,709 | 36.18% |
| GOOGL240920C00195000 | 2023-05-31 12:50PM EDT | 195.00 | 2.07 | 0.10 | 4.55 | 0.00 | - | 1 | 2,763 | 36.60% |
| GOOGL240920C00200000 | 2023-05-31 3:38PM EDT | 200.00 | 1.70 | 0.08 | 4.45 | 0.00 | - | 2 | 8,059 | 37.58% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2023-04-26 10:12AM EDT | 25.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 1 | 453 | 61.33% |
| GOOGL240920P00030000 | 2023-05-24 3:50PM EDT | 30.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 10 | 75 | 93.02% |
| GOOGL240920P00035000 | 2023-05-12 11:51AM EDT | 35.00 | 0.20 | 0.00 | 0.23 | 0.00 | - | 1 | 543 | 52.05% |
| GOOGL240920P00040000 | 2023-05-16 11:24AM EDT | 40.00 | 0.21 | 0.00 | 5.00 | 0.00 | - | 2 | 232 | 75.10% |
| GOOGL240920P00045000 | 2023-05-24 9:49AM EDT | 45.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 2 | 441 | 67.97% |
| GOOGL240920P00050000 | 2023-05-23 12:25PM EDT | 50.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | 2 | 1,458 | 61.68% |
| GOOGL240920P00055000 | 2023-05-23 1:14PM EDT | 55.00 | 0.75 | 0.20 | 0.83 | 0.00 | - | 1 | 3,853 | 43.12% |
| GOOGL240920P00060000 | 2023-05-30 3:09PM EDT | 60.00 | 0.92 | 0.00 | 2.73 | 0.00 | - | 2 | 1,078 | 52.22% |
| GOOGL240920P00065000 | 2023-05-30 3:00PM EDT | 65.00 | 1.23 | 0.00 | 3.00 | 0.00 | - | 4 | 4,436 | 48.79% |
| GOOGL240920P00070000 | 2023-05-31 11:10AM EDT | 70.00 | 1.64 | 0.25 | 2.66 | 0.00 | - | 8 | 994 | 42.65% |
| GOOGL240920P00075000 | 2023-05-31 10:12AM EDT | 75.00 | 2.03 | 0.11 | 4.45 | 0.00 | - | 4 | 2,386 | 45.75% |
| GOOGL240920P00080000 | 2023-06-01 9:48AM EDT | 80.00 | 2.47 | 1.95 | 3.65 | -0.11 | -4.26% | 5 | 1,078 | 38.50% |
| GOOGL240920P00085000 | 2023-05-31 9:46AM EDT | 85.00 | 3.30 | 0.63 | 4.85 | 0.00 | - | 3 | 203 | 38.48% |
| GOOGL240920P00090000 | 2023-05-30 2:13PM EDT | 90.00 | 3.90 | 1.54 | 5.95 | 0.00 | - | 1 | 1,202 | 37.59% |
| GOOGL240920P00095000 | 2023-05-26 2:34PM EDT | 95.00 | 5.01 | 2.57 | 6.85 | 0.00 | - | 1 | 165 | 35.80% |
| GOOGL240920P00100000 | 2023-05-30 3:02PM EDT | 100.00 | 6.00 | 4.60 | 7.30 | 0.00 | - | 6 | 1,861 | 32.75% |
| GOOGL240920P00105000 | 2023-05-25 10:34AM EDT | 105.00 | 7.50 | 5.30 | 7.90 | 0.00 | - | 1 | 87 | 29.98% |
| GOOGL240920P00110000 | 2023-05-23 1:47PM EDT | 110.00 | 9.00 | 7.75 | 9.90 | 0.00 | - | 1 | 462 | 29.94% |
| GOOGL240920P00115000 | 2023-05-31 10:10AM EDT | 115.00 | 10.60 | 9.50 | 10.95 | 0.00 | - | 10 | 69 | 27.59% |
| GOOGL240920P00120000 | 2023-05-22 10:37AM EDT | 120.00 | 11.50 | 10.70 | 13.20 | 0.00 | - | 45 | 72 | 27.17% |
| GOOGL240920P00125000 | 2023-05-24 1:35PM EDT | 125.00 | 15.70 | 12.95 | 15.40 | 0.00 | - | 1 | 198 | 26.21% |
| GOOGL240920P00130000 | 2023-05-19 9:59AM EDT | 130.00 | 16.95 | 15.30 | 18.10 | 0.00 | - | 3 | 126 | 25.71% |
| GOOGL240920P00135000 | 2023-05-17 2:07PM EDT | 135.00 | 20.80 | 17.70 | 21.05 | 0.00 | - | 3 | 5 | 25.21% |
| GOOGL240920P00140000 | 2023-03-27 11:50AM EDT | 140.00 | 37.95 | 35.20 | 38.40 | 0.00 | - | 4 | 2 | 49.96% |
| GOOGL240920P00145000 | 2023-04-14 10:29AM EDT | 145.00 | 37.97 | 29.25 | 30.45 | 0.00 | - | 2 | 2 | 29.45% |
| GOOGL240920P00150000 | 2023-05-05 1:33PM EDT | 150.00 | 44.80 | 26.55 | 30.55 | 0.00 | - | 4 | 0 | 22.06% |
| GOOGL240920P00155000 | 2023-04-10 10:05AM EDT | 155.00 | 48.84 | 42.40 | 44.25 | 0.00 | - | - | 0 | 41.01% |
| GOOGL240920P00175000 | 2023-05-12 10:29AM EDT | 175.00 | 58.35 | 48.10 | 52.90 | 0.00 | - | - | 0 | 23.28% |
| GOOGL240920P00185000 | 2023-03-03 3:18PM EDT | 185.00 | 91.46 | 79.00 | 84.00 | 0.00 | - | 2 | 0 | 65.34% |
| GOOGL240920P00190000 | 2023-02-23 3:30PM EDT | 190.00 | 99.18 | 82.10 | 86.90 | 0.00 | - | - | 0 | 63.32% |
| GOOGL240920P00200000 | 2023-02-14 11:32AM EDT | 200.00 | 106.43 | 98.45 | 102.20 | 0.00 | - | - | 0 | 76.76% |
