GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609C001100002023-06-07 12:10PM EDT2023-06-0914.3613.0013.50-4.27-22.92%12353785.16%
GOOG230616C001100002023-06-07 3:01PM EDT2023-06-1613.6513.2513.55-4.69-25.57%31823,04051.61%
GOOG230623C001100002023-06-07 3:01PM EDT2023-06-2313.7512.3515.35-4.29-23.78%523970.61%
GOOG230630C001100002023-06-07 1:05PM EDT2023-06-3014.0513.2015.45-4.14-22.76%28460.52%
GOOG230707C001100002023-06-07 1:05PM EDT2023-07-0714.2512.8516.05-1.75-10.94%2458.86%
GOOG230714C001100002023-06-02 2:42PM EDT2023-07-1415.8912.9516.250.00-1154.81%
GOOG230721C001100002023-06-07 1:29PM EDT2023-07-2114.8014.3514.75-4.75-24.30%345,39538.40%
GOOG230818C001100002023-06-07 2:33PM EDT2023-08-1816.0016.0516.65-4.15-20.60%1409,50741.87%
GOOG230915C001100002023-06-07 1:06PM EDT2023-09-1517.3016.2018.55-3.90-18.40%817,92744.61%
GOOG231020C001100002023-06-06 9:49AM EDT2023-10-2018.5017.3019.70-4.40-19.21%41,48942.97%
GOOG231117C001100002023-06-07 12:39PM EDT2023-11-1720.0018.8520.80-2.67-11.78%61,68343.00%
GOOG231215C001100002023-06-07 11:36AM EDT2023-12-1521.5020.3521.65-3.02-12.32%371242.48%
GOOG240119C001100002023-06-07 2:38PM EDT2024-01-1921.8521.3522.40-3.95-15.31%249,38041.27%
GOOG240315C001100002023-06-07 12:14PM EDT2024-03-1524.1721.2525.20-3.48-12.59%1358644.28%
GOOG240621C001100002023-06-07 2:37PM EDT2024-06-2125.6023.7528.50-4.34-14.50%112,00945.53%
GOOG240920C001100002023-06-07 9:56AM EDT2024-09-2032.5026.1030.45+1.66+5.38%32,44144.81%
GOOG241220C001100002023-06-06 11:04AM EDT2024-12-2032.0028.6032.500.00-279044.79%
GOOG250117C001100002023-06-07 12:27PM EDT2025-01-1731.0029.0533.50-3.67-10.59%11,33845.52%
GOOG250620C001100002023-06-07 2:42PM EDT2025-06-2033.7531.5036.50-4.35-11.42%5177245.36%
GOOG251219C001100002023-06-05 2:34PM EDT2025-12-1940.0035.0039.950.00-31,45745.68%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609P001100002023-06-07 1:44PM EDT2023-06-090.030.010.02+0.02+200.00%4181,18051.56%
GOOG230616P001100002023-06-07 2:51PM EDT2023-06-160.160.150.16+0.12+300.00%10,6859,44740.63%
GOOG230623P001100002023-06-07 1:56PM EDT2023-06-230.240.230.24+0.16+200.00%3234233.99%
GOOG230630P001100002023-06-07 2:33PM EDT2023-06-300.330.340.36+0.19+135.71%11244731.47%
GOOG230707P001100002023-06-07 2:52PM EDT2023-07-070.480.460.48+0.28+140.00%226529.83%
GOOG230714P001100002023-06-07 2:12PM EDT2023-07-140.600.590.63+0.31+106.90%714629.10%
GOOG230721P001100002023-06-07 3:02PM EDT2023-07-210.780.780.80+0.41+110.81%1,1306,15128.74%
GOOG230818P001100002023-06-07 2:57PM EDT2023-08-181.851.811.85+0.72+63.72%2013,72530.49%
GOOG230915P001100002023-06-07 1:19PM EDT2023-09-152.482.402.45+0.84+51.22%485,06629.24%
GOOG231020P001100002023-06-07 2:49PM EDT2023-10-203.153.053.15+0.97+44.50%321,73728.33%
GOOG231117P001100002023-06-07 3:07PM EDT2023-11-173.903.803.90+0.90+30.00%61,61428.71%
GOOG231215P001100002023-06-07 12:19PM EDT2023-12-154.154.254.40+0.74+21.70%1271928.28%
GOOG240119P001100002023-06-07 2:53PM EDT2024-01-194.854.754.90+1.15+31.08%1,0618,20927.59%
GOOG240315P001100002023-06-07 2:47PM EDT2024-03-155.825.705.90+1.07+22.53%1721,24727.49%
GOOG240621P001100002023-06-07 1:22PM EDT2024-06-217.006.957.50+1.12+19.05%3821,07227.42%
GOOG240920P001100002023-06-07 10:13AM EDT2024-09-207.248.1010.00-1.76-19.56%497229.76%
GOOG241220P001100002023-06-07 2:21PM EDT2024-12-209.337.6511.20+0.43+4.83%21,17029.48%
GOOG250117P001100002023-06-07 3:05PM EDT2025-01-179.538.2011.00+0.23+2.47%72,65028.41%
GOOG250620P001100002023-06-01 12:56PM EDT2025-06-2011.509.0013.50+2.45+27.07%215429.31%
GOOG251219P001100002023-06-05 11:14AM EDT2025-12-1912.2510.5015.000.00-2016528.43%