GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:115.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00115000 | 2023-06-02 2:38PM EDT | 2023-06-09 | 10.85 | 0.00 | 0.00 | 0.00 | - | 35 | 289 | 0.00% |
| GOOG230616C00115000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 10.55 | 0.00 | 0.00 | 0.00 | - | 199 | 23,881 | 0.00% |
| GOOG230623C00115000 | 2023-06-02 3:20PM EDT | 2023-06-23 | 11.35 | 0.00 | 0.00 | 0.00 | - | 13 | 303 | 0.00% |
| GOOG230630C00115000 | 2023-06-01 9:40AM EDT | 2023-06-30 | 10.44 | 0.00 | 0.00 | 0.00 | - | 16 | 122 | 0.00% |
| GOOG230707C00115000 | 2023-06-01 9:32AM EDT | 2023-07-07 | 11.13 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| GOOG230714C00115000 | 2023-06-01 10:44AM EDT | 2023-07-14 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230721C00115000 | 2023-06-02 3:32PM EDT | 2023-07-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 75 | 12,496 | 0.00% |
| GOOG230818C00115000 | 2023-06-02 3:00PM EDT | 2023-08-18 | 14.45 | 0.00 | 0.00 | 0.00 | - | 43 | 3,663 | 0.00% |
| GOOG230915C00115000 | 2023-06-02 3:17PM EDT | 2023-09-15 | 15.46 | 0.00 | 0.00 | 0.00 | - | 21 | 4,847 | 0.00% |
| GOOG231020C00115000 | 2023-06-02 3:17PM EDT | 2023-10-20 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,379 | 0.00% |
| GOOG231117C00115000 | 2023-06-02 2:09PM EDT | 2023-11-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,239 | 0.00% |
| GOOG231215C00115000 | 2023-06-02 3:28PM EDT | 2023-12-15 | 18.86 | 0.00 | 0.00 | 0.00 | - | 13 | 880 | 0.00% |
| GOOG240119C00115000 | 2023-06-02 2:49PM EDT | 2024-01-19 | 20.15 | 0.00 | 0.00 | 0.00 | - | 20 | 4,757 | 0.00% |
| GOOG240315C00115000 | 2023-06-02 11:10AM EDT | 2024-03-15 | 21.79 | 0.00 | 0.00 | 0.00 | - | 6 | 1,518 | 0.00% |
| GOOG240621C00115000 | 2023-06-02 9:57AM EDT | 2024-06-21 | 24.24 | 0.00 | 0.00 | 0.00 | - | 2 | 1,794 | 0.00% |
| GOOG240920C00115000 | 2023-05-30 9:46AM EDT | 2024-09-20 | 26.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1,225 | 0.00% |
| GOOG241220C00115000 | 2023-06-01 1:21PM EDT | 2024-12-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| GOOG250117C00115000 | 2023-06-02 12:51PM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,171 | 0.00% |
| GOOG250620C00115000 | 2023-05-25 1:39PM EDT | 2025-06-20 | 31.31 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 0.00% |
| GOOG251219C00115000 | 2023-06-02 3:55PM EDT | 2025-12-19 | 36.80 | 0.00 | 0.00 | 0.00 | - | 295 | 562 | 0.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00115000 | 2023-06-02 2:24PM EDT | 2023-06-09 | 0.06 | 0.00 | 0.00 | 0.00 | - | 419 | 958 | 12.50% |
| GOOG230616P00115000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 360 | 11,890 | 12.50% |
| GOOG230623P00115000 | 2023-06-02 3:43PM EDT | 2023-06-23 | 0.36 | 0.00 | 0.00 | 0.00 | - | 45 | 563 | 6.25% |
| GOOG230630P00115000 | 2023-06-02 3:22PM EDT | 2023-06-30 | 0.57 | 0.00 | 0.00 | 0.00 | - | 158 | 552 | 6.25% |
| GOOG230707P00115000 | 2023-06-02 3:26PM EDT | 2023-07-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | 17 | 49 | 6.25% |
| GOOG230714P00115000 | 2023-06-02 2:56PM EDT | 2023-07-14 | 0.96 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 6.25% |
| GOOG230721P00115000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 682 | 6,958 | 6.25% |
| GOOG230818P00115000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 2.60 | 0.00 | 0.00 | 0.00 | - | 95 | 3,804 | 3.13% |
| GOOG230915P00115000 | 2023-06-02 3:22PM EDT | 2023-09-15 | 3.15 | 0.00 | 0.00 | 0.00 | - | 45 | 2,611 | 3.13% |
| GOOG231020P00115000 | 2023-06-02 3:45PM EDT | 2023-10-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 135 | 1,208 | 3.13% |
| GOOG231117P00115000 | 2023-06-02 3:33PM EDT | 2023-11-17 | 4.75 | 0.00 | 0.00 | 0.00 | - | 34 | 567 | 3.13% |
| GOOG231215P00115000 | 2023-06-02 3:40PM EDT | 2023-12-15 | 5.22 | 0.00 | 0.00 | 0.00 | - | 15 | 268 | 3.13% |
| GOOG240119P00115000 | 2023-06-02 9:30AM EDT | 2024-01-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 26,568 | 3.13% |
| GOOG240315P00115000 | 2023-06-02 10:22AM EDT | 2024-03-15 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 469 | 3.13% |
| GOOG240621P00115000 | 2023-06-01 12:52PM EDT | 2024-06-21 | 8.95 | 0.00 | 0.00 | 0.00 | - | 22 | 2,822 | 1.56% |
| GOOG240920P00115000 | 2023-05-18 2:28PM EDT | 2024-09-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 368 | 1.56% |
| GOOG241220P00115000 | 2023-05-30 10:07AM EDT | 2024-12-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 1.56% |
| GOOG250117P00115000 | 2023-05-30 1:28PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 777 | 1.56% |
| GOOG250620P00115000 | 2023-05-12 11:19AM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 7 | 48 | 1.56% |
| GOOG251219P00115000 | 2023-05-31 3:56PM EDT | 2025-12-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 21 | 55 | 1.56% |
