GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219C00045000 | 2023-05-31 12:55PM EDT | 45.00 | 85.72 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| GOOGL251219C00050000 | 2023-05-26 10:27AM EDT | 50.00 | 81.25 | 0.00 | 0.00 | 0.00 | - | 50 | 159 | 0.00% |
| GOOGL251219C00055000 | 2023-05-18 2:52PM EDT | 55.00 | 74.78 | 0.00 | 0.00 | 0.00 | - | 6 | 192 | 0.00% |
| GOOGL251219C00060000 | 2023-05-31 11:07AM EDT | 60.00 | 71.59 | 0.00 | 0.00 | 0.00 | - | 6 | 125 | 0.00% |
| GOOGL251219C00065000 | 2023-05-26 11:20AM EDT | 65.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 5 | 684 | 0.00% |
| GOOGL251219C00070000 | 2023-05-30 10:41AM EDT | 70.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 0.00% |
| GOOGL251219C00075000 | 2023-05-31 12:29PM EDT | 75.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| GOOGL251219C00080000 | 2023-05-24 3:50PM EDT | 80.00 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| GOOGL251219C00085000 | 2023-05-26 11:34AM EDT | 85.00 | 55.42 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| GOOGL251219C00090000 | 2023-05-26 3:13PM EDT | 90.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 5 | 400 | 0.00% |
| GOOGL251219C00095000 | 2023-05-30 10:08AM EDT | 95.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| GOOGL251219C00100000 | 2023-05-31 3:10PM EDT | 100.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 815 | 0.00% |
| GOOGL251219C00105000 | 2023-05-30 10:02AM EDT | 105.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| GOOGL251219C00110000 | 2023-05-31 10:03AM EDT | 110.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| GOOGL251219C00115000 | 2023-05-31 10:26AM EDT | 115.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.00% |
| GOOGL251219C00120000 | 2023-05-31 1:30PM EDT | 120.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 4 | 643 | 0.00% |
| GOOGL251219C00125000 | 2023-05-31 3:19PM EDT | 125.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 172 | 516 | 0.39% |
| GOOGL251219C00130000 | 2023-05-31 12:13PM EDT | 130.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 10 | 314 | 0.78% |
| GOOGL251219C00135000 | 2023-05-30 3:29PM EDT | 135.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 7 | 131 | 1.56% |
| GOOGL251219C00140000 | 2023-05-31 10:52AM EDT | 140.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 1.56% |
| GOOGL251219C00145000 | 2023-05-26 12:17PM EDT | 145.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 13 | 94 | 3.13% |
| GOOGL251219C00150000 | 2023-05-31 3:14PM EDT | 150.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 68 | 515 | 3.13% |
| GOOGL251219C00155000 | 2023-05-31 2:41PM EDT | 155.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 3.13% |
| GOOGL251219C00160000 | 2023-05-31 2:59PM EDT | 160.00 | 16.08 | 0.00 | 0.00 | 0.00 | - | 73 | 524 | 3.13% |
| GOOGL251219C00165000 | 2023-05-25 2:35PM EDT | 165.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 20 | 184 | 3.13% |
| GOOGL251219C00170000 | 2023-05-22 2:21PM EDT | 170.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 110 | 244 | 3.13% |
| GOOGL251219C00175000 | 2023-05-30 11:59AM EDT | 175.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| GOOGL251219C00180000 | 2023-05-31 3:13PM EDT | 180.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 22 | 267 | 6.25% |
| GOOGL251219C00185000 | 2023-05-30 2:11PM EDT | 185.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 18 | 36 | 6.25% |
| GOOGL251219C00190000 | 2023-05-23 9:54AM EDT | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 6.25% |
| GOOGL251219C00195000 | 2023-05-25 9:51AM EDT | 195.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 184 | 6.25% |
| GOOGL251219C00200000 | 2023-05-31 3:57PM EDT | 200.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 39 | 1,530 | 6.25% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL251219P00045000 | 2023-05-30 11:45AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 664 | 12.50% |
| GOOGL251219P00050000 | 2023-05-25 1:15PM EDT | 50.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 10 | 1,727 | 12.50% |
| GOOGL251219P00055000 | 2023-05-24 12:47PM EDT | 55.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 12.50% |
| GOOGL251219P00060000 | 2023-05-30 2:01PM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 638 | 12.50% |
| GOOGL251219P00065000 | 2023-05-22 3:48PM EDT | 65.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 439 | 6.25% |
| GOOGL251219P00070000 | 2023-05-26 11:50AM EDT | 70.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 350 | 6.25% |
| GOOGL251219P00075000 | 2023-05-30 10:34AM EDT | 75.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 6.25% |
| GOOGL251219P00080000 | 2023-05-30 3:53PM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 103 | 147 | 6.25% |
| GOOGL251219P00085000 | 2023-05-31 10:55AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 219 | 6.25% |
| GOOGL251219P00090000 | 2023-05-31 1:57PM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 663 | 3.13% |
| GOOGL251219P00095000 | 2023-05-31 3:25PM EDT | 95.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 30 | 104 | 3.13% |
| GOOGL251219P00100000 | 2023-05-31 3:45PM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 36 | 819 | 3.13% |
| GOOGL251219P00105000 | 2023-05-30 2:37PM EDT | 105.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 196 | 1.56% |
| GOOGL251219P00110000 | 2023-05-30 12:58PM EDT | 110.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 1.56% |
| GOOGL251219P00115000 | 2023-05-31 3:28PM EDT | 115.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.78% |
| GOOGL251219P00120000 | 2023-05-31 3:19PM EDT | 120.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 0.39% |
| GOOGL251219P00125000 | 2023-05-30 11:21AM EDT | 125.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| GOOGL251219P00130000 | 2023-05-22 10:40AM EDT | 130.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| GOOGL251219P00135000 | 2023-05-24 10:47AM EDT | 135.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| GOOGL251219P00140000 | 2023-05-31 3:44PM EDT | 140.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| GOOGL251219P00145000 | 2023-05-31 3:44PM EDT | 145.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL251219P00150000 | 2023-05-31 1:08PM EDT | 150.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| GOOGL251219P00155000 | 2023-05-22 1:31PM EDT | 155.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GOOGL251219P00160000 | 2023-05-31 3:44PM EDT | 160.00 | 40.14 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| GOOGL251219P00165000 | 2023-03-03 3:12PM EDT | 165.00 | 71.42 | 59.00 | 64.00 | 0.00 | - | 2 | 0 | 44.17% |
| GOOGL251219P00175000 | 2023-03-28 10:57AM EDT | 175.00 | 75.00 | 65.30 | 69.00 | 0.00 | - | 1 | 0 | 40.39% |
| GOOGL251219P00180000 | 2023-03-28 10:57AM EDT | 180.00 | 80.00 | 70.15 | 73.95 | 0.00 | - | 1 | 0 | 41.55% |
| GOOGL251219P00185000 | 2023-03-27 1:11PM EDT | 185.00 | 83.00 | 79.00 | 84.00 | 0.00 | - | 1 | 0 | 49.29% |
| GOOGL251219P00200000 | 2023-05-30 9:53AM EDT | 200.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
