GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:100.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00100000 | 2023-06-07 2:23PM EDT | 2023-06-09 | 23.76 | 22.70 | 23.80 | -4.71 | -16.54% | 52 | 127 | 140.43% |
| GOOG230616C00100000 | 2023-06-07 3:57PM EDT | 2023-06-16 | 23.37 | 22.15 | 25.00 | -5.03 | -17.71% | 73 | 20,990 | 90.43% |
| GOOG230623C00100000 | 2023-06-07 1:13PM EDT | 2023-06-23 | 23.85 | 22.15 | 26.00 | -4.67 | -16.37% | 3 | 21 | 81.15% |
| GOOG230630C00100000 | 2023-06-07 12:26PM EDT | 2023-06-30 | 23.80 | 22.30 | 26.00 | -5.25 | -18.07% | 1 | 176 | 69.63% |
| GOOG230707C00100000 | 2023-05-30 10:43AM EDT | 2023-07-07 | 25.37 | 22.40 | 26.00 | 0.00 | - | 2 | 3 | 62.01% |
| GOOG230721C00100000 | 2023-06-07 2:57PM EDT | 2023-07-21 | 24.05 | 23.40 | 25.10 | -5.32 | -18.11% | 6 | 4,837 | 52.08% |
| GOOG230818C00100000 | 2023-06-06 12:52PM EDT | 2023-08-18 | 29.84 | 23.65 | 27.50 | 0.00 | - | 20 | 1,323 | 51.98% |
| GOOG230915C00100000 | 2023-06-07 2:02PM EDT | 2023-09-15 | 26.00 | 25.05 | 28.00 | -4.40 | -14.47% | 61 | 3,104 | 50.02% |
| GOOG231020C00100000 | 2023-06-07 11:57AM EDT | 2023-10-20 | 27.50 | 25.85 | 29.00 | -4.02 | -12.75% | 1 | 606 | 54.90% |
| GOOG231117C00100000 | 2023-06-07 10:45AM EDT | 2023-11-17 | 30.00 | 26.30 | 30.00 | -2.35 | -7.26% | 3 | 1,200 | 54.08% |
| GOOG231215C00100000 | 2023-06-06 12:49PM EDT | 2023-12-15 | 29.00 | 26.90 | 30.50 | -4.05 | -12.25% | 10 | 736 | 51.83% |
| GOOG240119C00100000 | 2023-06-07 2:23PM EDT | 2024-01-19 | 29.54 | 27.80 | 31.05 | -4.46 | -13.12% | 93 | 16,172 | 49.52% |
| GOOG240315C00100000 | 2023-06-07 11:46AM EDT | 2024-03-15 | 31.80 | 29.00 | 33.00 | -3.39 | -9.63% | 1 | 239 | 50.14% |
| GOOG240621C00100000 | 2023-06-07 3:49PM EDT | 2024-06-21 | 33.00 | 31.00 | 35.50 | -4.87 | -12.86% | 5 | 12,547 | 49.47% |
| GOOG240920C00100000 | 2023-06-07 3:58PM EDT | 2024-09-20 | 35.50 | 33.00 | 37.50 | -4.45 | -11.14% | 21 | 191 | 48.89% |
| GOOG241220C00100000 | 2023-06-07 11:18AM EDT | 2024-12-20 | 38.00 | 35.05 | 39.00 | -3.99 | -9.50% | 1 | 540 | 47.80% |
| GOOG250117C00100000 | 2023-06-07 3:50PM EDT | 2025-01-17 | 35.05 | 35.50 | 38.00 | -7.45 | -17.53% | 9 | 3,389 | 44.68% |
| GOOG250620C00100000 | 2023-06-07 3:49PM EDT | 2025-06-20 | 40.00 | 38.00 | 41.50 | -3.50 | -8.05% | 8 | 522 | 45.93% |
| GOOG251219C00100000 | 2023-06-07 3:17PM EDT | 2025-12-19 | 42.65 | 41.10 | 45.50 | -3.65 | -7.88% | 11 | 286 | 47.48% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00100000 | 2023-06-07 10:44AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 349 | 78.13% |
| GOOG230616P00100000 | 2023-06-07 3:54PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.05 | +0.04 | +400.00% | 213 | 42,138 | 55.86% |
| GOOG230623P00100000 | 2023-06-07 11:52AM EDT | 2023-06-23 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 19 | 391 | 46.48% |
| GOOG230630P00100000 | 2023-06-07 3:02PM EDT | 2023-06-30 | 0.10 | 0.09 | 0.31 | +0.06 | +150.00% | 105 | 1,133 | 49.61% |
| GOOG230707P00100000 | 2023-06-07 3:11PM EDT | 2023-07-07 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 25 | 14 | 38.09% |
| GOOG230714P00100000 | 2023-06-07 3:34PM EDT | 2023-07-14 | 0.19 | 0.16 | 0.19 | +0.07 | +58.33% | 12 | 5 | 35.84% |
| GOOG230721P00100000 | 2023-06-07 3:36PM EDT | 2023-07-21 | 0.23 | 0.22 | 0.25 | +0.12 | +109.09% | 862 | 7,037 | 34.72% |
| GOOG230818P00100000 | 2023-06-07 3:42PM EDT | 2023-08-18 | 0.72 | 0.69 | 0.74 | +0.28 | +63.64% | 275 | 19,850 | 34.79% |
| GOOG230915P00100000 | 2023-06-07 3:45PM EDT | 2023-09-15 | 1.08 | 1.04 | 1.09 | +0.36 | +50.00% | 95 | 5,800 | 32.91% |
| GOOG231020P00100000 | 2023-06-07 3:40PM EDT | 2023-10-20 | 1.58 | 1.49 | 1.56 | +0.50 | +46.30% | 593 | 1,819 | 31.67% |
| GOOG231117P00100000 | 2023-06-07 2:34PM EDT | 2023-11-17 | 2.08 | 2.02 | 2.11 | +0.52 | +33.33% | 48 | 1,020 | 31.96% |
| GOOG231215P00100000 | 2023-06-07 2:32PM EDT | 2023-12-15 | 2.40 | 2.36 | 2.45 | +0.58 | +31.87% | 26 | 15,242 | 31.20% |
| GOOG240119P00100000 | 2023-06-07 3:12PM EDT | 2024-01-19 | 2.80 | 2.70 | 2.83 | +0.62 | +28.44% | 153 | 16,198 | 30.32% |
| GOOG240315P00100000 | 2023-06-07 3:46PM EDT | 2024-03-15 | 3.85 | 3.20 | 5.35 | +0.96 | +33.22% | 11 | 654 | 35.82% |
| GOOG240621P00100000 | 2023-06-06 3:00PM EDT | 2024-06-21 | 3.70 | 3.50 | 6.25 | -0.15 | -3.90% | 1 | 2,810 | 33.33% |
| GOOG240920P00100000 | 2023-06-02 10:19AM EDT | 2024-09-20 | 4.75 | 4.05 | 7.00 | 0.00 | - | 5 | 1,190 | 31.75% |
| GOOG241220P00100000 | 2023-06-07 2:34PM EDT | 2024-12-20 | 5.60 | 5.40 | 6.65 | -0.40 | -6.67% | 17 | 731 | 28.31% |
| GOOG250117P00100000 | 2023-06-07 3:40PM EDT | 2025-01-17 | 6.60 | 5.65 | 6.90 | +0.40 | +6.45% | 2,006 | 5,698 | 28.16% |
| GOOG250620P00100000 | 2023-06-05 9:36AM EDT | 2025-06-20 | 8.00 | 6.00 | 10.50 | 0.00 | - | 1 | 571 | 31.72% |
| GOOG251219P00100000 | 2023-06-07 2:27PM EDT | 2025-12-19 | 8.72 | 7.00 | 10.00 | -1.28 | -12.80% | 12 | 67 | 27.63% |
