GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:110.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00110000 | 2023-06-07 12:10PM EDT | 2023-06-09 | 14.36 | 13.00 | 13.50 | -4.27 | -22.92% | 123 | 537 | 85.16% |
| GOOG230616C00110000 | 2023-06-07 3:01PM EDT | 2023-06-16 | 13.65 | 13.25 | 13.55 | -4.69 | -25.57% | 318 | 23,040 | 51.61% |
| GOOG230623C00110000 | 2023-06-07 3:01PM EDT | 2023-06-23 | 13.75 | 12.35 | 15.35 | -4.29 | -23.78% | 5 | 239 | 70.61% |
| GOOG230630C00110000 | 2023-06-07 1:05PM EDT | 2023-06-30 | 14.05 | 13.20 | 15.45 | -4.14 | -22.76% | 2 | 84 | 60.52% |
| GOOG230707C00110000 | 2023-06-07 1:05PM EDT | 2023-07-07 | 14.25 | 12.85 | 16.05 | -1.75 | -10.94% | 2 | 4 | 58.86% |
| GOOG230714C00110000 | 2023-06-02 2:42PM EDT | 2023-07-14 | 15.89 | 12.95 | 16.25 | 0.00 | - | 1 | 1 | 54.81% |
| GOOG230721C00110000 | 2023-06-07 1:29PM EDT | 2023-07-21 | 14.80 | 14.35 | 14.75 | -4.75 | -24.30% | 34 | 5,395 | 38.40% |
| GOOG230818C00110000 | 2023-06-07 2:33PM EDT | 2023-08-18 | 16.00 | 16.05 | 16.65 | -4.15 | -20.60% | 140 | 9,507 | 41.87% |
| GOOG230915C00110000 | 2023-06-07 1:06PM EDT | 2023-09-15 | 17.30 | 16.20 | 18.55 | -3.90 | -18.40% | 81 | 7,927 | 44.61% |
| GOOG231020C00110000 | 2023-06-06 9:49AM EDT | 2023-10-20 | 18.50 | 17.30 | 19.70 | -4.40 | -19.21% | 4 | 1,489 | 42.97% |
| GOOG231117C00110000 | 2023-06-07 12:39PM EDT | 2023-11-17 | 20.00 | 18.85 | 20.80 | -2.67 | -11.78% | 6 | 1,683 | 43.00% |
| GOOG231215C00110000 | 2023-06-07 11:36AM EDT | 2023-12-15 | 21.50 | 20.35 | 21.65 | -3.02 | -12.32% | 3 | 712 | 42.48% |
| GOOG240119C00110000 | 2023-06-07 2:38PM EDT | 2024-01-19 | 21.85 | 21.35 | 22.40 | -3.95 | -15.31% | 24 | 9,380 | 41.27% |
| GOOG240315C00110000 | 2023-06-07 12:14PM EDT | 2024-03-15 | 24.17 | 21.25 | 25.20 | -3.48 | -12.59% | 13 | 586 | 44.28% |
| GOOG240621C00110000 | 2023-06-07 2:37PM EDT | 2024-06-21 | 25.60 | 23.75 | 28.50 | -4.34 | -14.50% | 11 | 2,009 | 45.53% |
| GOOG240920C00110000 | 2023-06-07 9:56AM EDT | 2024-09-20 | 32.50 | 26.10 | 30.45 | +1.66 | +5.38% | 3 | 2,441 | 44.81% |
| GOOG241220C00110000 | 2023-06-06 11:04AM EDT | 2024-12-20 | 32.00 | 28.60 | 32.50 | 0.00 | - | 2 | 790 | 44.79% |
| GOOG250117C00110000 | 2023-06-07 12:27PM EDT | 2025-01-17 | 31.00 | 29.05 | 33.50 | -3.67 | -10.59% | 1 | 1,338 | 45.52% |
| GOOG250620C00110000 | 2023-06-07 2:42PM EDT | 2025-06-20 | 33.75 | 31.50 | 36.50 | -4.35 | -11.42% | 51 | 772 | 45.36% |
| GOOG251219C00110000 | 2023-06-05 2:34PM EDT | 2025-12-19 | 40.00 | 35.00 | 39.95 | 0.00 | - | 3 | 1,457 | 45.68% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00110000 | 2023-06-07 1:44PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 418 | 1,180 | 51.56% |
| GOOG230616P00110000 | 2023-06-07 2:51PM EDT | 2023-06-16 | 0.16 | 0.15 | 0.16 | +0.12 | +300.00% | 10,685 | 9,447 | 40.63% |
| GOOG230623P00110000 | 2023-06-07 1:56PM EDT | 2023-06-23 | 0.24 | 0.23 | 0.24 | +0.16 | +200.00% | 32 | 342 | 33.99% |
| GOOG230630P00110000 | 2023-06-07 2:33PM EDT | 2023-06-30 | 0.33 | 0.34 | 0.36 | +0.19 | +135.71% | 112 | 447 | 31.47% |
| GOOG230707P00110000 | 2023-06-07 2:52PM EDT | 2023-07-07 | 0.48 | 0.46 | 0.48 | +0.28 | +140.00% | 22 | 65 | 29.83% |
| GOOG230714P00110000 | 2023-06-07 2:12PM EDT | 2023-07-14 | 0.60 | 0.59 | 0.63 | +0.31 | +106.90% | 7 | 146 | 29.10% |
| GOOG230721P00110000 | 2023-06-07 3:02PM EDT | 2023-07-21 | 0.78 | 0.78 | 0.80 | +0.41 | +110.81% | 1,130 | 6,151 | 28.74% |
| GOOG230818P00110000 | 2023-06-07 2:57PM EDT | 2023-08-18 | 1.85 | 1.81 | 1.85 | +0.72 | +63.72% | 201 | 3,725 | 30.49% |
| GOOG230915P00110000 | 2023-06-07 1:19PM EDT | 2023-09-15 | 2.48 | 2.40 | 2.45 | +0.84 | +51.22% | 48 | 5,066 | 29.24% |
| GOOG231020P00110000 | 2023-06-07 2:49PM EDT | 2023-10-20 | 3.15 | 3.05 | 3.15 | +0.97 | +44.50% | 32 | 1,737 | 28.33% |
| GOOG231117P00110000 | 2023-06-07 3:07PM EDT | 2023-11-17 | 3.90 | 3.80 | 3.90 | +0.90 | +30.00% | 6 | 1,614 | 28.71% |
| GOOG231215P00110000 | 2023-06-07 12:19PM EDT | 2023-12-15 | 4.15 | 4.25 | 4.40 | +0.74 | +21.70% | 12 | 719 | 28.28% |
| GOOG240119P00110000 | 2023-06-07 2:53PM EDT | 2024-01-19 | 4.85 | 4.75 | 4.90 | +1.15 | +31.08% | 1,061 | 8,209 | 27.59% |
| GOOG240315P00110000 | 2023-06-07 2:47PM EDT | 2024-03-15 | 5.82 | 5.70 | 5.90 | +1.07 | +22.53% | 172 | 1,247 | 27.49% |
| GOOG240621P00110000 | 2023-06-07 1:22PM EDT | 2024-06-21 | 7.00 | 6.95 | 7.50 | +1.12 | +19.05% | 382 | 1,072 | 27.42% |
| GOOG240920P00110000 | 2023-06-07 10:13AM EDT | 2024-09-20 | 7.24 | 8.10 | 10.00 | -1.76 | -19.56% | 4 | 972 | 29.76% |
| GOOG241220P00110000 | 2023-06-07 2:21PM EDT | 2024-12-20 | 9.33 | 7.65 | 11.20 | +0.43 | +4.83% | 2 | 1,170 | 29.48% |
| GOOG250117P00110000 | 2023-06-07 3:05PM EDT | 2025-01-17 | 9.53 | 8.20 | 11.00 | +0.23 | +2.47% | 7 | 2,650 | 28.41% |
| GOOG250620P00110000 | 2023-06-01 12:56PM EDT | 2025-06-20 | 11.50 | 9.00 | 13.50 | +2.45 | +27.07% | 2 | 154 | 29.31% |
| GOOG251219P00110000 | 2023-06-05 11:14AM EDT | 2025-12-19 | 12.25 | 10.50 | 15.00 | 0.00 | - | 20 | 165 | 28.43% |
