GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609C000600002023-06-05 1:17PM EDT60.0067.550.000.000.00-120.00%
GOOG230609C000700002023-06-05 10:44AM EDT70.0057.000.000.000.00-320.00%
GOOG230609C000800002023-06-06 3:54PM EDT80.0048.020.000.000.00-1240.00%
GOOG230609C000850002023-06-06 10:48AM EDT85.0043.470.000.000.00-520.00%
GOOG230609C000900002023-06-02 10:10AM EDT90.0034.790.000.000.00-1250.00%
GOOG230609C000910002023-05-25 1:08PM EDT91.0033.900.000.000.00-50560.00%
GOOG230609C000920002023-06-02 10:55AM EDT92.0033.370.000.000.00-3150.00%
GOOG230609C000930002023-06-05 2:54PM EDT93.0033.520.000.000.00-150.00%
GOOG230609C000940002023-06-06 10:15AM EDT94.0033.170.000.000.00-1180.00%
GOOG230609C000950002023-06-02 11:15AM EDT95.0030.510.000.000.00-22270.00%
GOOG230609C000960002023-06-02 3:27PM EDT96.0029.600.000.000.00-20220.00%
GOOG230609C000970002023-06-05 9:48AM EDT97.0029.510.000.000.00-1300.00%
GOOG230609C000980002023-06-02 12:55PM EDT98.0027.850.000.000.00-390.00%
GOOG230609C000990002023-06-06 1:20PM EDT99.0029.770.000.000.00-1170.00%
GOOG230609C001000002023-06-06 12:18PM EDT100.0028.470.000.000.00-11270.00%
GOOG230609C001010002023-06-06 9:30AM EDT101.0025.600.000.000.00-11430.00%
GOOG230609C001020002023-06-06 10:29AM EDT102.0026.150.000.000.00-401880.00%
GOOG230609C001030002023-06-05 3:48PM EDT103.0023.800.000.000.00-31070.00%
GOOG230609C001040002023-06-06 2:39PM EDT104.0024.370.000.000.00-2150.00%
GOOG230609C001050002023-06-06 3:40PM EDT105.0022.800.000.000.00-62190.00%
GOOG230609C001060002023-06-06 3:40PM EDT106.0021.800.000.000.00-51650.00%
GOOG230609C001070002023-06-06 9:53AM EDT107.0019.670.000.000.00-22570.00%
GOOG230609C001080002023-06-05 3:42PM EDT108.0018.850.000.000.00-272920.00%
GOOG230609C001090002023-06-05 12:05PM EDT109.0018.350.000.000.00-13170.00%
GOOG230609C001100002023-06-06 3:10PM EDT110.0018.630.000.000.00-175370.00%
GOOG230609C001110002023-06-06 12:12PM EDT111.0017.480.000.000.00-42080.00%
GOOG230609C001120002023-06-06 2:47PM EDT112.0016.400.000.000.00-71620.00%
GOOG230609C001130002023-06-06 10:15AM EDT113.0014.150.000.000.00-29030.00%
GOOG230609C001140002023-06-06 9:44AM EDT114.0012.820.000.000.00-23240.00%
GOOG230609C001150002023-06-06 3:53PM EDT115.0013.130.000.000.00-162680.00%
GOOG230609C001160002023-06-06 3:10PM EDT116.0012.660.000.000.00-53630.00%
GOOG230609C001170002023-06-06 3:29PM EDT117.0011.200.000.000.00-1133880.00%
GOOG230609C001180002023-06-06 3:49PM EDT118.009.950.000.000.00-2075300.00%
GOOG230609C001190002023-06-06 3:20PM EDT119.009.480.000.000.00-75970.00%
GOOG230609C001200002023-06-06 3:30PM EDT120.008.220.000.000.00-549830.00%
GOOG230609C001210002023-06-06 3:54PM EDT121.007.040.000.000.00-924590.00%
GOOG230609C001220002023-06-06 3:54PM EDT122.006.070.000.000.00-1408040.00%
GOOG230609C001230002023-06-06 3:18PM EDT123.005.460.000.000.00-647020.00%
GOOG230609C001240002023-06-06 3:54PM EDT124.004.150.000.000.00-2919650.00%
GOOG230609C001250002023-06-06 3:56PM EDT125.003.270.000.000.00-1,5163,1870.00%
GOOG230609C001260002023-06-06 3:59PM EDT126.002.400.000.000.00-1,1693,3380.00%
GOOG230609C001270002023-06-06 3:58PM EDT127.001.730.000.000.00-10,1094,2490.00%
GOOG230609C001280002023-06-06 3:59PM EDT128.001.110.000.000.00-11,0003,4650.39%
GOOG230609C001290002023-06-06 3:59PM EDT129.000.690.000.000.00-6,7552,8083.13%
GOOG230609C001300002023-06-06 3:59PM EDT130.000.400.000.000.00-11,64513,8156.25%
GOOG230609C001310002023-06-06 3:59PM EDT131.000.240.000.000.00-2,7282,9176.25%
GOOG230609C001320002023-06-06 3:57PM EDT132.000.160.000.000.00-1,9962,8446.25%
GOOG230609C001330002023-06-06 3:58PM EDT133.000.100.000.000.00-1,7201,34012.50%
GOOG230609C001340002023-06-06 3:57PM EDT134.000.070.000.000.00-1,1982,08412.50%
GOOG230609C001350002023-06-06 3:54PM EDT135.000.040.000.000.00-4971,43412.50%
GOOG230609C001360002023-06-06 3:46PM EDT136.000.040.000.000.00-9536912.50%
GOOG230609C001370002023-06-06 2:11PM EDT137.000.020.000.000.00-822812.50%
GOOG230609C001380002023-06-06 1:36PM EDT138.000.030.000.000.00-11560925.00%
GOOG230609C001390002023-06-06 10:51AM EDT139.000.020.000.000.00-516725.00%
GOOG230609C001400002023-06-06 3:30PM EDT140.000.010.000.000.00-241,06425.00%
GOOG230609C001410002023-06-05 1:50PM EDT141.000.020.000.000.00-9624725.00%
GOOG230609C001420002023-06-05 2:58PM EDT142.000.010.000.000.00-61488425.00%
GOOG230609C001450002023-06-05 1:27PM EDT145.000.010.000.000.00-1881,15325.00%
GOOG230609C001500002023-06-06 11:46AM EDT150.000.010.000.000.00-256750.00%
GOOG230609C001550002023-06-01 3:45PM EDT155.000.010.000.000.00-6251550.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609P000650002023-04-28 3:21PM EDT65.000.020.000.900.00-66409.57%
GOOG230609P000700002023-05-12 12:46PM EDT70.000.010.000.000.00-7550.00%
GOOG230609P000750002023-05-19 3:42PM EDT75.000.010.000.000.00-84150.00%
GOOG230609P000800002023-05-18 11:55AM EDT80.000.010.000.000.00-12250.00%
GOOG230609P000850002023-05-26 2:45PM EDT85.000.010.000.000.00-211750.00%
GOOG230609P000900002023-06-02 12:36PM EDT90.000.010.000.000.00-6216050.00%
GOOG230609P000910002023-06-02 12:07PM EDT91.000.010.000.000.00-43850.00%
GOOG230609P000920002023-05-26 1:38PM EDT92.000.020.000.000.00-4013250.00%
GOOG230609P000930002023-05-25 10:29AM EDT93.000.030.000.000.00-82050.00%
GOOG230609P000940002023-05-25 9:31AM EDT94.000.040.000.000.00-18250.00%
GOOG230609P000950002023-06-06 12:22PM EDT95.000.010.000.000.00-125550.00%
GOOG230609P000960002023-06-02 12:07PM EDT96.000.020.000.000.00-413350.00%
GOOG230609P000970002023-05-30 1:14PM EDT97.000.020.000.000.00-10329550.00%
GOOG230609P000980002023-06-02 12:27PM EDT98.000.010.000.000.00-225550.00%
GOOG230609P000990002023-06-01 3:06PM EDT99.000.010.000.000.00-2057050.00%
GOOG230609P001000002023-06-02 1:37PM EDT100.000.010.000.000.00-3234950.00%
GOOG230609P001010002023-06-05 10:55AM EDT101.000.010.000.000.00-145250.00%
GOOG230609P001020002023-06-02 3:37PM EDT102.000.010.000.000.00-5367150.00%
GOOG230609P001030002023-06-02 3:50PM EDT103.000.020.000.000.00-5834150.00%
GOOG230609P001040002023-06-05 11:41AM EDT104.000.010.000.000.00-124350.00%
GOOG230609P001050002023-06-05 10:23AM EDT105.000.010.000.000.00-256750.00%
GOOG230609P001060002023-06-01 12:47PM EDT106.000.020.000.000.00-1917550.00%
GOOG230609P001070002023-05-31 3:46PM EDT107.000.050.000.000.00-1151150.00%
GOOG230609P001080002023-06-06 9:30AM EDT108.000.010.000.000.00-164250.00%
GOOG230609P001090002023-06-05 9:32AM EDT109.000.020.000.000.00-192350.00%
GOOG230609P001100002023-06-06 3:51PM EDT110.000.010.000.000.00-141,18050.00%
GOOG230609P001110002023-06-06 10:43AM EDT111.000.010.000.000.00-11327325.00%
GOOG230609P001120002023-06-05 3:30PM EDT112.000.010.000.000.00-331025.00%
GOOG230609P001130002023-06-06 12:20PM EDT113.000.010.000.000.00-128325.00%
GOOG230609P001140002023-06-06 3:25PM EDT114.000.010.000.000.00-385625.00%
GOOG230609P001150002023-06-06 3:50PM EDT115.000.010.000.000.00-7297625.00%
GOOG230609P001160002023-06-06 3:50PM EDT116.000.010.000.000.00-2951,19425.00%
GOOG230609P001170002023-06-06 11:49AM EDT117.000.020.000.000.00-2493825.00%
GOOG230609P001180002023-06-06 3:50PM EDT118.000.010.000.000.00-644,51325.00%
GOOG230609P001190002023-06-06 3:50PM EDT119.000.020.000.000.00-1651,58925.00%
GOOG230609P001200002023-06-06 3:58PM EDT120.000.030.000.000.00-5382,86512.50%
GOOG230609P001210002023-06-06 3:58PM EDT121.000.030.000.000.00-23886612.50%
GOOG230609P001220002023-06-06 3:56PM EDT122.000.050.000.000.00-1,5712,42812.50%
GOOG230609P001230002023-06-06 3:58PM EDT123.000.070.000.000.00-4,4032,75312.50%
GOOG230609P001240002023-06-06 3:58PM EDT124.000.110.000.000.00-1,5231,5866.25%
GOOG230609P001250002023-06-06 3:59PM EDT125.000.220.000.000.00-2,5394,1866.25%
GOOG230609P001260002023-06-06 3:59PM EDT126.000.390.000.000.00-3,2912,2866.25%
GOOG230609P001270002023-06-06 3:59PM EDT127.000.690.000.000.00-6,9573,6613.13%
GOOG230609P001280002023-06-06 3:59PM EDT128.001.120.000.000.00-6,3981,7430.00%
GOOG230609P001290002023-06-06 3:56PM EDT129.001.630.000.000.00-1,7051,0650.00%
GOOG230609P001300002023-06-06 3:42PM EDT130.002.550.000.000.00-4405900.00%
GOOG230609P001310002023-06-06 2:12PM EDT131.002.860.000.000.00-2560.00%
GOOG230609P001320002023-06-06 3:45PM EDT132.004.100.000.000.00-2170.00%
GOOG230609P001330002023-06-06 2:55PM EDT133.004.600.000.000.00-6190.00%
GOOG230609P001340002023-06-06 1:25PM EDT134.005.550.000.000.00-440.00%
GOOG230609P001350002023-06-06 3:34PM EDT135.007.000.000.000.00-4160.00%
GOOG230609P001370002023-05-22 1:00PM EDT137.0011.000.000.000.00--00.00%
GOOG230609P001380002023-05-26 10:08AM EDT138.0013.400.000.000.00-100.00%
GOOG230609P001390002023-05-26 12:36PM EDT139.0013.450.000.000.00-100.00%
GOOG230609P001400002023-05-31 10:24AM EDT140.0016.200.000.000.00-100.00%
GOOG230609P001410002023-06-06 9:40AM EDT141.0014.550.000.000.00-100.00%
GOOG230609P001420002023-06-06 9:31AM EDT142.0015.900.000.000.00-1200.00%
GOOG230609P001450002023-06-06 9:33AM EDT145.0018.400.000.000.00-100.00%
GOOG230609P001500002023-06-06 1:26PM EDT150.0021.450.000.000.00-700.00%