GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2023-06-05 9:41AM EDT | 45.00 | 84.00 | 79.00 | 83.50 | 0.00 | - | 9 | 9,994 | 68.29% |
| GOOGL250117C00050000 | 2023-06-02 9:34AM EDT | 50.00 | 80.00 | 74.50 | 79.50 | 0.00 | - | 1 | 5,202 | 65.75% |
| GOOGL250117C00055000 | 2023-06-06 11:58AM EDT | 55.00 | 77.25 | 70.50 | 75.00 | 0.00 | - | 3 | 937 | 63.09% |
| GOOGL250117C00060000 | 2023-06-05 9:36AM EDT | 60.00 | 71.00 | 66.00 | 70.50 | 0.00 | - | 1 | 1,070 | 59.42% |
| GOOGL250117C00065000 | 2023-06-01 3:31PM EDT | 65.00 | 64.00 | 61.50 | 66.50 | 0.00 | - | 2 | 380 | 56.79% |
| GOOGL250117C00070000 | 2023-06-07 12:02PM EDT | 70.00 | 60.75 | 57.50 | 62.00 | -3.55 | -5.52% | 1 | 743 | 54.13% |
| GOOGL250117C00075000 | 2023-05-25 2:51PM EDT | 75.00 | 56.76 | 53.50 | 58.00 | 0.00 | - | 1 | 283 | 52.17% |
| GOOGL250117C00080000 | 2023-06-07 12:02PM EDT | 80.00 | 52.50 | 49.50 | 54.00 | -4.25 | -7.49% | 3 | 1,660 | 50.09% |
| GOOGL250117C00085000 | 2023-06-07 9:38AM EDT | 85.00 | 54.00 | 45.95 | 50.00 | +2.00 | +3.85% | 2 | 1,502 | 53.28% |
| GOOGL250117C00090000 | 2023-06-07 2:04PM EDT | 90.00 | 44.35 | 43.45 | 44.75 | -1.45 | -3.17% | 2 | 2,641 | 47.88% |
| GOOGL250117C00095000 | 2023-06-07 9:40AM EDT | 95.00 | 45.25 | 38.15 | 42.10 | 0.00 | - | 1 | 1,845 | 48.22% |
| GOOGL250117C00100000 | 2023-06-07 1:15PM EDT | 100.00 | 36.80 | 36.05 | 37.60 | -4.90 | -11.75% | 27 | 4,134 | 44.53% |
| GOOGL250117C00105000 | 2023-06-07 3:21PM EDT | 105.00 | 34.00 | 31.80 | 34.20 | -3.10 | -8.36% | 1 | 2,583 | 42.96% |
| GOOGL250117C00110000 | 2023-06-07 3:56PM EDT | 110.00 | 30.00 | 28.05 | 31.25 | -4.53 | -13.12% | 293 | 3,229 | 42.03% |
| GOOGL250117C00115000 | 2023-06-07 1:11PM EDT | 115.00 | 27.50 | 26.25 | 29.80 | -3.70 | -11.86% | 10 | 803 | 43.48% |
| GOOGL250117C00120000 | 2023-06-07 3:46PM EDT | 120.00 | 25.45 | 24.00 | 26.85 | -3.05 | -10.70% | 35 | 2,347 | 42.04% |
| GOOGL250117C00125000 | 2023-06-07 3:48PM EDT | 125.00 | 22.00 | 21.05 | 23.00 | -3.40 | -13.39% | 35 | 2,686 | 38.95% |
| GOOGL250117C00130000 | 2023-06-07 3:27PM EDT | 130.00 | 19.30 | 19.00 | 20.05 | -3.05 | -13.65% | 66 | 2,052 | 37.18% |
| GOOGL250117C00135000 | 2023-06-07 3:11PM EDT | 135.00 | 17.05 | 15.35 | 18.60 | -3.05 | -15.17% | 54 | 8,992 | 37.62% |
| GOOGL250117C00140000 | 2023-06-07 3:38PM EDT | 140.00 | 15.16 | 13.90 | 15.95 | -2.91 | -16.10% | 21 | 1,861 | 35.89% |
| GOOGL250117C00145000 | 2023-06-06 3:39PM EDT | 145.00 | 15.50 | 12.35 | 13.60 | 0.00 | - | 67 | 1,017 | 34.41% |
| GOOGL250117C00150000 | 2023-06-07 3:45PM EDT | 150.00 | 11.50 | 10.90 | 12.20 | -2.51 | -17.92% | 26 | 5,996 | 34.24% |
| GOOGL250117C00155000 | 2023-06-07 1:31PM EDT | 155.00 | 9.78 | 9.55 | 11.05 | -2.32 | -19.17% | 4 | 11,207 | 34.29% |
| GOOGL250117C00160000 | 2023-06-07 3:03PM EDT | 160.00 | 8.62 | 7.15 | 9.25 | -2.10 | -19.59% | 22 | 3,446 | 33.01% |
| GOOGL250117C00165000 | 2023-06-07 11:59AM EDT | 165.00 | 7.50 | 6.25 | 8.60 | -1.76 | -19.01% | 2 | 3,708 | 33.55% |
| GOOGL250117C00170000 | 2023-06-07 3:48PM EDT | 170.00 | 6.23 | 5.45 | 6.85 | -2.02 | -24.48% | 185 | 5,219 | 31.86% |
| GOOGL250117C00175000 | 2023-06-05 9:33AM EDT | 175.00 | 6.58 | 4.95 | 6.20 | 0.00 | - | 2 | 673 | 32.04% |
| GOOGL250117C00180000 | 2023-06-07 11:58AM EDT | 180.00 | 4.90 | 4.30 | 5.60 | -1.10 | -18.33% | 4 | 1,158 | 32.17% |
| GOOGL250117C00185000 | 2023-06-07 11:49AM EDT | 185.00 | 4.12 | 4.00 | 4.40 | -0.48 | -10.43% | 4 | 539 | 30.81% |
| GOOGL250117C00190000 | 2023-06-07 3:46PM EDT | 190.00 | 3.45 | 3.30 | 3.80 | -0.33 | -8.73% | 34 | 638 | 30.56% |
| GOOGL250117C00195000 | 2023-05-19 9:53AM EDT | 195.00 | 3.52 | 2.55 | 3.35 | 0.00 | - | 4 | 3,417 | 30.52% |
| GOOGL250117C00200000 | 2023-06-07 3:28PM EDT | 200.00 | 2.65 | 2.50 | 2.98 | -0.73 | -21.60% | 97 | 25,699 | 30.57% |
| GOOGL250117C00205000 | 2023-06-07 12:26PM EDT | 205.00 | 2.41 | 0.77 | 3.25 | -0.31 | -11.40% | 7 | 211 | 32.35% |
| GOOGL250117C00210000 | 2023-06-07 2:48PM EDT | 210.00 | 2.10 | 1.46 | 2.27 | -0.45 | -17.65% | 10 | 3,660 | 30.37% |
| GOOGL250117C00215000 | 2023-06-07 2:20PM EDT | 215.00 | 1.83 | 1.60 | 2.08 | -0.41 | -18.30% | 42 | 1,965 | 30.63% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2023-06-07 2:54PM EDT | 45.00 | 0.41 | 0.10 | 0.68 | +0.05 | +13.89% | 13 | 13,120 | 45.14% |
| GOOGL250117P00050000 | 2023-06-07 3:03PM EDT | 50.00 | 0.67 | 0.06 | 0.90 | +0.07 | +11.67% | 60 | 6,007 | 43.15% |
| GOOGL250117P00055000 | 2023-06-07 2:37PM EDT | 55.00 | 0.85 | 0.65 | 1.00 | +0.03 | +3.66% | 29 | 1,848 | 39.92% |
| GOOGL250117P00060000 | 2023-06-07 2:05PM EDT | 60.00 | 1.10 | 0.52 | 1.64 | 0.00 | - | 479 | 2,460 | 40.54% |
| GOOGL250117P00065000 | 2023-06-07 3:50PM EDT | 65.00 | 1.56 | 1.30 | 2.75 | -0.51 | -24.64% | 51 | 2,713 | 42.29% |
| GOOGL250117P00070000 | 2023-06-05 3:17PM EDT | 70.00 | 1.84 | 0.81 | 2.90 | 0.00 | - | 1 | 2,026 | 38.90% |
| GOOGL250117P00075000 | 2023-06-07 2:42PM EDT | 75.00 | 2.50 | 2.08 | 2.84 | +0.35 | +16.28% | 6 | 4,675 | 34.88% |
| GOOGL250117P00080000 | 2023-06-07 2:54PM EDT | 80.00 | 3.00 | 1.88 | 3.60 | -0.40 | -11.76% | 20 | 7,594 | 33.95% |
| GOOGL250117P00085000 | 2023-06-07 11:27AM EDT | 85.00 | 3.75 | 3.50 | 4.30 | +0.20 | +5.63% | 4 | 9,298 | 32.48% |
| GOOGL250117P00090000 | 2023-06-07 1:08PM EDT | 90.00 | 4.50 | 3.70 | 5.95 | -0.60 | -11.76% | 80 | 12,235 | 33.22% |
| GOOGL250117P00095000 | 2023-06-07 12:11PM EDT | 95.00 | 5.50 | 5.40 | 5.75 | +0.43 | +8.48% | 4 | 3,340 | 29.04% |
| GOOGL250117P00100000 | 2023-06-07 2:44PM EDT | 100.00 | 6.90 | 6.00 | 7.25 | +0.70 | +11.29% | 223 | 12,913 | 28.69% |
| GOOGL250117P00105000 | 2023-06-07 1:57PM EDT | 105.00 | 8.15 | 7.85 | 8.45 | +0.70 | +9.40% | 113 | 13,579 | 27.34% |
| GOOGL250117P00110000 | 2023-06-07 3:42PM EDT | 110.00 | 9.72 | 9.30 | 9.95 | -0.07 | -0.72% | 367 | 2,066 | 26.26% |
| GOOGL250117P00115000 | 2023-06-07 3:42PM EDT | 115.00 | 11.47 | 11.05 | 12.60 | +1.17 | +11.36% | 6 | 2,125 | 26.82% |
| GOOGL250117P00120000 | 2023-06-07 2:06PM EDT | 120.00 | 13.10 | 12.30 | 13.85 | +1.25 | +10.55% | 90 | 1,538 | 24.60% |
| GOOGL250117P00125000 | 2023-06-07 11:12AM EDT | 125.00 | 15.50 | 14.90 | 16.50 | +1.65 | +11.91% | 33 | 882 | 24.34% |
| GOOGL250117P00130000 | 2023-06-07 9:48AM EDT | 130.00 | 15.58 | 16.75 | 18.50 | -0.22 | -1.39% | 9 | 316 | 22.64% |
| GOOGL250117P00135000 | 2023-06-06 3:59PM EDT | 135.00 | 17.30 | 19.95 | 21.85 | -1.25 | -6.74% | 13 | 712 | 22.71% |
| GOOGL250117P00140000 | 2023-06-06 10:31AM EDT | 140.00 | 21.00 | 22.90 | 24.05 | 0.00 | - | 1 | 20 | 20.44% |
| GOOGL250117P00145000 | 2023-06-02 11:54AM EDT | 145.00 | 26.00 | 25.20 | 28.60 | 0.00 | - | 7 | 15 | 21.79% |
| GOOGL250117P00150000 | 2023-06-07 2:25PM EDT | 150.00 | 30.15 | 29.65 | 31.35 | +3.05 | +11.25% | 93 | 20 | 19.42% |
| GOOGL250117P00155000 | 2023-06-06 3:59PM EDT | 155.00 | 30.77 | 31.55 | 34.75 | 0.00 | - | 1 | 4 | 17.48% |
| GOOGL250117P00160000 | 2023-01-04 10:58AM EDT | 160.00 | 71.01 | 52.05 | 54.60 | 0.00 | - | 1 | 0 | 46.23% |
| GOOGL250117P00165000 | 2023-01-19 1:27PM EDT | 165.00 | 72.02 | 69.05 | 72.15 | 0.00 | - | 2 | 0 | 65.79% |
| GOOGL250117P00170000 | 2022-11-15 3:27PM EDT | 170.00 | 72.15 | 77.55 | 80.95 | 0.00 | - | 2 | 0 | 73.40% |
| GOOGL250117P00175000 | 2023-01-19 3:13PM EDT | 175.00 | 82.20 | 79.10 | 82.15 | 0.00 | - | 2 | 0 | 69.19% |
| GOOGL250117P00180000 | 2023-05-24 2:22PM EDT | 180.00 | 59.87 | 55.00 | 60.00 | 0.00 | - | 2 | 6 | 24.86% |
| GOOGL250117P00185000 | 2023-02-13 11:33AM EDT | 185.00 | 90.58 | 88.35 | 92.45 | 0.00 | - | 1 | 0 | 71.89% |
| GOOGL250117P00190000 | 2023-01-27 11:24AM EDT | 190.00 | 90.90 | 98.55 | 102.95 | 0.00 | - | 1 | 0 | 81.94% |
| GOOGL250117P00195000 | 2023-03-16 1:59PM EDT | 195.00 | 95.02 | 83.65 | 88.40 | 0.00 | - | 2 | 0 | 51.04% |
| GOOGL250117P00200000 | 2023-05-15 12:09PM EDT | 200.00 | 82.50 | 75.00 | 78.20 | 0.00 | - | 2 | 1 | 22.17% |
| GOOGL250117P00210000 | 2023-03-27 11:00AM EDT | 210.00 | 105.50 | 104.00 | 109.00 | 0.00 | - | 2 | 0 | 64.04% |
