GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2023-03-27 3:41PM EDT | 45.00 | 62.97 | 60.50 | 65.00 | 0.00 | - | 6 | 100 | 0.00% |
| GOOGL241220C00050000 | 2023-05-09 12:18PM EDT | 50.00 | 62.75 | 75.00 | 80.00 | 0.00 | - | 2 | 159 | 67.91% |
| GOOGL241220C00055000 | 2023-04-06 3:58PM EDT | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2023-05-19 11:07AM EDT | 60.00 | 68.97 | 66.50 | 70.50 | 0.00 | - | 2 | 143 | 60.32% |
| GOOGL241220C00065000 | 2023-05-30 12:42PM EDT | 65.00 | 65.12 | 61.50 | 66.50 | +15.80 | +32.04% | 1 | 172 | 56.78% |
| GOOGL241220C00070000 | 2023-05-30 12:42PM EDT | 70.00 | 60.87 | 59.00 | 62.00 | -0.25 | -0.41% | 1 | 147 | 56.58% |
| GOOGL241220C00075000 | 2023-05-12 3:47PM EDT | 75.00 | 50.53 | 53.50 | 58.00 | 0.00 | - | 1 | 42 | 52.29% |
| GOOGL241220C00080000 | 2023-05-12 10:12AM EDT | 80.00 | 45.45 | 50.50 | 54.00 | 0.00 | - | 1 | 107 | 51.59% |
| GOOGL241220C00085000 | 2023-05-23 1:30PM EDT | 85.00 | 48.30 | 45.70 | 49.25 | 0.00 | - | 10 | 71 | 51.78% |
| GOOGL241220C00090000 | 2023-05-30 11:37AM EDT | 90.00 | 45.27 | 43.75 | 44.75 | -0.73 | -1.59% | 2 | 117 | 48.15% |
| GOOGL241220C00095000 | 2023-05-18 10:18AM EDT | 95.00 | 39.16 | 39.85 | 42.70 | 0.00 | - | 1 | 62 | 49.81% |
| GOOGL241220C00100000 | 2023-05-26 12:04PM EDT | 100.00 | 39.25 | 35.20 | 37.45 | 0.00 | - | 1 | 597 | 44.53% |
| GOOGL241220C00105000 | 2023-05-30 12:20PM EDT | 105.00 | 34.75 | 33.20 | 35.85 | -0.31 | -0.88% | 2 | 179 | 46.42% |
| GOOGL241220C00110000 | 2023-05-26 1:59PM EDT | 110.00 | 32.15 | 29.40 | 30.85 | 0.00 | - | 1 | 126 | 41.64% |
| GOOGL241220C00115000 | 2023-05-16 3:33PM EDT | 115.00 | 25.13 | 26.05 | 28.60 | 0.00 | - | 5 | 180 | 41.75% |
| GOOGL241220C00120000 | 2023-05-26 2:01PM EDT | 120.00 | 26.29 | 23.60 | 26.05 | 0.00 | - | 2 | 269 | 41.07% |
| GOOGL241220C00125000 | 2023-05-26 1:05PM EDT | 125.00 | 24.09 | 21.45 | 22.60 | 0.00 | - | 3 | 99 | 38.66% |
| GOOGL241220C00130000 | 2023-05-30 1:24PM EDT | 130.00 | 19.88 | 18.00 | 19.55 | -0.35 | -1.73% | 1 | 1,020 | 36.73% |
| GOOGL241220C00135000 | 2023-05-26 3:06PM EDT | 135.00 | 18.10 | 16.50 | 17.70 | 0.00 | - | 3 | 147 | 36.54% |
| GOOGL241220C00140000 | 2023-05-30 1:36PM EDT | 140.00 | 15.15 | 14.75 | 15.80 | -1.30 | -7.90% | 5 | 876 | 36.02% |
| GOOGL241220C00145000 | 2023-05-23 12:22PM EDT | 145.00 | 14.22 | 11.30 | 15.00 | 0.00 | - | 5 | 303 | 37.09% |
| GOOGL241220C00150000 | 2023-05-23 11:43AM EDT | 150.00 | 11.97 | 10.50 | 12.25 | 0.00 | - | 6 | 565 | 34.71% |
| GOOGL241220C00155000 | 2023-05-15 9:51AM EDT | 155.00 | 7.80 | 8.15 | 10.75 | 0.00 | - | 1 | 348 | 34.17% |
| GOOGL241220C00160000 | 2023-05-26 2:58PM EDT | 160.00 | 9.40 | 7.80 | 9.15 | 0.00 | - | 1 | 1,067 | 33.22% |
| GOOGL241220C00165000 | 2023-05-24 11:09AM EDT | 165.00 | 7.10 | 6.40 | 9.15 | 0.00 | - | 41 | 589 | 34.95% |
| GOOGL241220C00170000 | 2023-05-30 12:32PM EDT | 170.00 | 6.95 | 5.30 | 7.20 | -0.40 | -5.44% | 118 | 286 | 32.92% |
| GOOGL241220C00175000 | 2023-05-25 2:17PM EDT | 175.00 | 6.00 | 5.25 | 6.05 | 0.00 | - | 2 | 809 | 32.12% |
| GOOGL241220C00180000 | 2023-05-26 3:25PM EDT | 180.00 | 5.25 | 4.65 | 5.25 | 0.00 | - | 2 | 1,172 | 31.82% |
| GOOGL241220C00185000 | 2023-05-26 10:19AM EDT | 185.00 | 4.50 | 4.00 | 4.65 | 0.00 | - | 2 | 525 | 31.78% |
| GOOGL241220C00190000 | 2023-05-18 1:25PM EDT | 190.00 | 3.55 | 2.84 | 3.95 | 0.00 | - | 2 | 348 | 31.32% |
| GOOGL241220C00195000 | 2023-05-30 11:30AM EDT | 195.00 | 3.25 | 1.87 | 4.70 | +0.45 | +16.07% | 14 | 1,566 | 34.31% |
| GOOGL241220C00200000 | 2023-05-30 10:47AM EDT | 200.00 | 2.80 | 2.45 | 2.99 | -0.20 | -6.67% | 2 | 2,037 | 31.00% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2023-05-30 10:32AM EDT | 45.00 | 0.47 | 0.26 | 0.57 | 0.00 | - | 2 | 681 | 44.53% |
| GOOGL241220P00050000 | 2023-05-23 9:30AM EDT | 50.00 | 0.99 | 0.49 | 1.13 | 0.00 | - | 1 | 1,141 | 46.17% |
| GOOGL241220P00055000 | 2023-05-23 10:25AM EDT | 55.00 | 0.86 | 0.85 | 1.04 | 0.00 | - | 2 | 292 | 41.05% |
| GOOGL241220P00060000 | 2023-05-26 2:09PM EDT | 60.00 | 1.20 | 0.52 | 2.69 | 0.00 | - | 2 | 858 | 47.23% |
| GOOGL241220P00065000 | 2023-05-30 11:20AM EDT | 65.00 | 1.57 | 1.02 | 1.68 | -0.17 | -9.77% | 26 | 587 | 37.63% |
| GOOGL241220P00070000 | 2023-05-30 11:51AM EDT | 70.00 | 2.00 | 1.61 | 2.17 | -0.27 | -11.89% | 106 | 433 | 36.43% |
| GOOGL241220P00075000 | 2023-05-30 10:07AM EDT | 75.00 | 2.57 | 2.38 | 2.90 | -0.23 | -8.21% | 32 | 391 | 35.84% |
| GOOGL241220P00080000 | 2023-05-26 1:45PM EDT | 80.00 | 3.16 | 1.24 | 3.45 | 0.00 | - | 162 | 283 | 34.15% |
| GOOGL241220P00085000 | 2023-05-25 10:19AM EDT | 85.00 | 4.15 | 3.70 | 4.15 | 0.00 | - | 2 | 2,066 | 32.73% |
| GOOGL241220P00090000 | 2023-05-30 11:51AM EDT | 90.00 | 4.65 | 2.82 | 5.05 | +0.75 | +19.23% | 22 | 513 | 31.59% |
| GOOGL241220P00095000 | 2023-05-26 1:33PM EDT | 95.00 | 5.70 | 5.70 | 6.05 | +0.12 | +2.15% | 4 | 975 | 30.40% |
| GOOGL241220P00100000 | 2023-05-26 1:55PM EDT | 100.00 | 7.20 | 6.50 | 7.45 | +0.30 | +4.35% | 1 | 1,006 | 29.78% |
| GOOGL241220P00105000 | 2023-05-30 12:02PM EDT | 105.00 | 7.98 | 7.75 | 8.70 | -0.17 | -2.09% | 245 | 1,537 | 28.48% |
| GOOGL241220P00110000 | 2023-05-30 12:30PM EDT | 110.00 | 9.70 | 9.65 | 10.60 | +0.10 | +1.04% | 6 | 436 | 28.09% |
| GOOGL241220P00115000 | 2023-05-30 1:33PM EDT | 115.00 | 11.36 | 11.05 | 14.00 | +0.06 | +0.53% | 50 | 1,437 | 29.92% |
| GOOGL241220P00120000 | 2023-05-25 3:32PM EDT | 120.00 | 13.52 | 13.25 | 15.00 | 0.00 | - | 80 | 79 | 27.17% |
| GOOGL241220P00125000 | 2023-05-26 10:01AM EDT | 125.00 | 15.47 | 14.20 | 17.80 | 0.00 | - | 30 | 53 | 27.13% |
| GOOGL241220P00130000 | 2023-05-22 10:03AM EDT | 130.00 | 16.70 | 16.85 | 19.85 | 0.00 | - | 2 | 20 | 25.50% |
| GOOGL241220P00135000 | 2023-03-15 10:44AM EDT | 135.00 | 42.54 | 28.95 | 30.75 | 0.00 | - | - | 10 | 37.98% |
| GOOGL241220P00140000 | 2023-05-30 1:36PM EDT | 140.00 | 23.37 | 21.80 | 25.50 | -11.72 | -33.40% | 1 | 0 | 23.64% |
| GOOGL241220P00145000 | 2023-03-27 11:39AM EDT | 145.00 | 42.65 | 39.95 | 43.30 | 0.00 | - | - | 1 | 47.13% |
| GOOGL241220P00150000 | 2023-05-19 12:06PM EDT | 150.00 | 30.50 | 28.80 | 31.70 | 0.00 | - | 1 | 2 | 20.94% |
| GOOGL241220P00155000 | 2023-02-17 12:56PM EDT | 155.00 | 61.35 | 51.55 | 55.35 | 0.00 | - | 2 | 0 | 51.68% |
| GOOGL241220P00160000 | 2023-02-22 1:10PM EDT | 160.00 | 68.31 | 52.50 | 56.80 | 0.00 | - | 2 | 0 | 50.94% |
| GOOGL241220P00180000 | 2023-03-09 4:10PM EDT | 180.00 | 87.15 | 70.45 | 72.80 | 0.00 | - | - | 0 | 51.09% |
| GOOGL241220P00185000 | 2023-02-22 2:08PM EDT | 185.00 | 92.85 | 77.25 | 81.80 | 0.00 | - | - | 0 | 55.50% |
| GOOGL241220P00190000 | 2023-03-14 9:38AM EDT | 190.00 | 96.48 | 80.65 | 85.35 | 0.00 | - | 5 | 0 | 54.35% |
| GOOGL241220P00195000 | 2023-02-22 2:08PM EDT | 195.00 | 102.92 | 87.20 | 91.80 | 0.00 | - | - | 0 | 58.26% |
| GOOGL241220P00200000 | 2023-02-23 3:26PM EDT | 200.00 | 109.37 | 92.25 | 96.80 | 0.00 | - | - | 0 | 59.63% |
