GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609C001150002023-06-02 2:38PM EDT2023-06-0910.850.000.000.00-352890.00%
GOOG230616C001150002023-06-02 3:59PM EDT2023-06-1610.550.000.000.00-19923,8810.00%
GOOG230623C001150002023-06-02 3:20PM EDT2023-06-2311.350.000.000.00-133030.00%
GOOG230630C001150002023-06-01 9:40AM EDT2023-06-3010.440.000.000.00-161220.00%
GOOG230707C001150002023-06-01 9:32AM EDT2023-07-0711.130.000.000.00-2250.00%
GOOG230714C001150002023-06-01 10:44AM EDT2023-07-1411.050.000.000.00--10.00%
GOOG230721C001150002023-06-02 3:32PM EDT2023-07-2112.250.000.000.00-7512,4960.00%
GOOG230818C001150002023-06-02 3:00PM EDT2023-08-1814.450.000.000.00-433,6630.00%
GOOG230915C001150002023-06-02 3:17PM EDT2023-09-1515.460.000.000.00-214,8470.00%
GOOG231020C001150002023-06-02 3:17PM EDT2023-10-2016.750.000.000.00-21,3790.00%
GOOG231117C001150002023-06-02 2:09PM EDT2023-11-1718.050.000.000.00-31,2390.00%
GOOG231215C001150002023-06-02 3:28PM EDT2023-12-1518.860.000.000.00-138800.00%
GOOG240119C001150002023-06-02 2:49PM EDT2024-01-1920.150.000.000.00-204,7570.00%
GOOG240315C001150002023-06-02 11:10AM EDT2024-03-1521.790.000.000.00-61,5180.00%
GOOG240621C001150002023-06-02 9:57AM EDT2024-06-2124.240.000.000.00-21,7940.00%
GOOG240920C001150002023-05-30 9:46AM EDT2024-09-2026.130.000.000.00-101,2250.00%
GOOG241220C001150002023-06-01 1:21PM EDT2024-12-2028.000.000.000.00-1730.00%
GOOG250117C001150002023-06-02 12:51PM EDT2025-01-1729.500.000.000.00-13,1710.00%
GOOG250620C001150002023-05-25 1:39PM EDT2025-06-2031.310.000.000.00-102680.00%
GOOG251219C001150002023-06-02 3:55PM EDT2025-12-1936.800.000.000.00-2955620.00%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609P001150002023-06-02 2:24PM EDT2023-06-090.060.000.000.00-41995812.50%
GOOG230616P001150002023-06-02 3:51PM EDT2023-06-160.210.000.000.00-36011,89012.50%
GOOG230623P001150002023-06-02 3:43PM EDT2023-06-230.360.000.000.00-455636.25%
GOOG230630P001150002023-06-02 3:22PM EDT2023-06-300.570.000.000.00-1585526.25%
GOOG230707P001150002023-06-02 3:26PM EDT2023-07-070.730.000.000.00-17496.25%
GOOG230714P001150002023-06-02 2:56PM EDT2023-07-140.960.000.000.00-31326.25%
GOOG230721P001150002023-06-02 3:58PM EDT2023-07-211.250.000.000.00-6826,9586.25%
GOOG230818P001150002023-06-02 3:59PM EDT2023-08-182.600.000.000.00-953,8043.13%
GOOG230915P001150002023-06-02 3:22PM EDT2023-09-153.150.000.000.00-452,6113.13%
GOOG231020P001150002023-06-02 3:45PM EDT2023-10-203.950.000.000.00-1351,2083.13%
GOOG231117P001150002023-06-02 3:33PM EDT2023-11-174.750.000.000.00-345673.13%
GOOG231215P001150002023-06-02 3:40PM EDT2023-12-155.220.000.000.00-152683.13%
GOOG240119P001150002023-06-02 9:30AM EDT2024-01-196.150.000.000.00-226,5683.13%
GOOG240315P001150002023-06-02 10:22AM EDT2024-03-157.050.000.000.00-104693.13%
GOOG240621P001150002023-06-01 12:52PM EDT2024-06-218.950.000.000.00-222,8221.56%
GOOG240920P001150002023-05-18 2:28PM EDT2024-09-2010.800.000.000.00-23681.56%
GOOG241220P001150002023-05-30 10:07AM EDT2024-12-2012.000.000.000.00-10491.56%
GOOG250117P001150002023-05-30 1:28PM EDT2025-01-1712.600.000.000.00-117771.56%
GOOG250620P001150002023-05-12 11:19AM EDT2025-06-2016.000.000.000.00-7481.56%
GOOG251219P001150002023-05-31 3:56PM EDT2025-12-1915.700.000.000.00-21551.56%