GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:120.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00120000 | 2023-06-05 10:21AM EDT | 2023-06-09 | 7.19 | 6.75 | 7.05 | +1.51 | +26.58% | 23 | 1,030 | 0.00% |
| GOOG230616C00120000 | 2023-06-05 10:21AM EDT | 2023-06-16 | 7.50 | 7.20 | 8.05 | +1.40 | +22.95% | 103 | 14,731 | 37.94% |
| GOOG230623C00120000 | 2023-06-05 10:10AM EDT | 2023-06-23 | 8.15 | 7.10 | 8.25 | +1.20 | +17.27% | 10 | 451 | 32.59% |
| GOOG230630C00120000 | 2023-06-02 3:56PM EDT | 2023-06-30 | 7.05 | 7.75 | 8.25 | 0.00 | - | 40 | 314 | 27.86% |
| GOOG230707C00120000 | 2023-06-02 3:19PM EDT | 2023-07-07 | 7.81 | 7.65 | 8.80 | 0.00 | - | 7 | 44 | 29.49% |
| GOOG230714C00120000 | 2023-06-02 11:23AM EDT | 2023-07-14 | 8.13 | 7.85 | 10.10 | 0.00 | - | 1 | 1 | 36.11% |
| GOOG230721C00120000 | 2023-06-05 10:24AM EDT | 2023-07-21 | 9.37 | 9.30 | 9.45 | +0.92 | +10.89% | 98 | 14,033 | 29.11% |
| GOOG230818C00120000 | 2023-06-05 10:01AM EDT | 2023-08-18 | 12.00 | 11.05 | 12.35 | +1.40 | +13.21% | 7 | 3,713 | 37.33% |
| GOOG230915C00120000 | 2023-06-05 10:05AM EDT | 2023-09-15 | 13.00 | 12.30 | 13.10 | +1.45 | +12.55% | 7 | 14,221 | 34.88% |
| GOOG231020C00120000 | 2023-06-05 10:15AM EDT | 2023-10-20 | 14.55 | 13.35 | 15.10 | +1.35 | +10.23% | 70 | 1,631 | 37.04% |
| GOOG231117C00120000 | 2023-06-05 10:10AM EDT | 2023-11-17 | 16.00 | 14.70 | 16.50 | +1.26 | +8.55% | 10 | 2,080 | 38.14% |
| GOOG231215C00120000 | 2023-06-02 3:39PM EDT | 2023-12-15 | 15.50 | 15.65 | 17.45 | 0.00 | - | 77 | 1,320 | 38.01% |
| GOOG240119C00120000 | 2023-06-05 10:10AM EDT | 2024-01-19 | 18.00 | 16.95 | 17.85 | +1.30 | +7.78% | 25 | 8,164 | 36.04% |
| GOOG240315C00120000 | 2023-06-02 3:37PM EDT | 2024-03-15 | 18.25 | 18.05 | 19.95 | 0.00 | - | 17 | 5,729 | 37.27% |
| GOOG240621C00120000 | 2023-06-05 10:03AM EDT | 2024-06-21 | 22.15 | 19.50 | 22.90 | +0.40 | +1.84% | 11 | 3,982 | 38.16% |
| GOOG240920C00120000 | 2023-06-05 9:50AM EDT | 2024-09-20 | 27.00 | 22.60 | 26.85 | +2.44 | +9.93% | 1 | 3,426 | 41.57% |
| GOOG241220C00120000 | 2023-06-02 9:58AM EDT | 2024-12-20 | 25.91 | 24.50 | 27.95 | 0.00 | - | 4 | 524 | 39.93% |
| GOOG250117C00120000 | 2023-06-05 9:41AM EDT | 2025-01-17 | 27.50 | 25.70 | 29.30 | +1.70 | +6.59% | 26 | 2,720 | 41.21% |
| GOOG250620C00120000 | 2023-06-05 9:54AM EDT | 2025-06-20 | 30.80 | 28.50 | 33.45 | +0.70 | +2.33% | 1 | 1,030 | 42.88% |
| GOOG251219C00120000 | 2023-06-05 10:15AM EDT | 2025-12-19 | 34.75 | 32.05 | 36.90 | +0.50 | +1.46% | 2 | 402 | 43.10% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00120000 | 2023-06-05 10:27AM EDT | 2023-06-09 | 0.09 | 0.09 | 0.10 | -0.14 | -60.87% | 881 | 2,718 | 30.47% |
| GOOG230616P00120000 | 2023-06-05 10:25AM EDT | 2023-06-16 | 0.46 | 0.44 | 0.45 | -0.21 | -31.34% | 237 | 11,258 | 28.96% |
| GOOG230623P00120000 | 2023-06-05 10:20AM EDT | 2023-06-23 | 0.73 | 0.72 | 0.74 | -0.26 | -26.26% | 106 | 1,155 | 27.27% |
| GOOG230630P00120000 | 2023-06-05 10:15AM EDT | 2023-06-30 | 1.02 | 1.02 | 1.04 | -0.30 | -22.73% | 21 | 583 | 26.64% |
| GOOG230707P00120000 | 2023-06-05 10:18AM EDT | 2023-07-07 | 1.28 | 1.28 | 1.31 | -0.30 | -18.99% | 8 | 156 | 26.09% |
| GOOG230714P00120000 | 2023-06-02 12:59PM EDT | 2023-07-14 | 1.89 | 1.59 | 1.63 | 0.00 | - | 6 | 6 | 26.20% |
| GOOG230721P00120000 | 2023-06-05 10:27AM EDT | 2023-07-21 | 1.94 | 1.92 | 1.94 | -0.38 | -16.38% | 307 | 14,571 | 26.32% |
| GOOG230818P00120000 | 2023-06-05 10:07AM EDT | 2023-08-18 | 3.45 | 3.45 | 3.55 | -0.40 | -10.39% | 18 | 2,387 | 29.08% |
| GOOG230915P00120000 | 2023-06-05 9:30AM EDT | 2023-09-15 | 4.05 | 4.20 | 4.25 | -0.52 | -11.38% | 219 | 1,807 | 27.73% |
| GOOG231020P00120000 | 2023-06-02 2:46PM EDT | 2023-10-20 | 5.35 | 5.05 | 5.10 | 0.00 | - | 63 | 1,055 | 26.97% |
| GOOG231117P00120000 | 2023-06-02 11:39AM EDT | 2023-11-17 | 6.45 | 5.90 | 6.00 | 0.00 | - | 41 | 977 | 27.46% |
| GOOG231215P00120000 | 2023-06-05 9:35AM EDT | 2023-12-15 | 6.90 | 6.40 | 6.55 | +0.05 | +0.73% | 1 | 194 | 27.01% |
| GOOG240119P00120000 | 2023-06-05 10:21AM EDT | 2024-01-19 | 7.05 | 7.00 | 7.10 | -0.25 | -3.42% | 14 | 13,708 | 26.34% |
| GOOG240315P00120000 | 2023-06-05 9:30AM EDT | 2024-03-15 | 8.50 | 8.00 | 8.40 | +0.10 | +1.19% | 1 | 503 | 26.72% |
| GOOG240621P00120000 | 2023-06-05 10:28AM EDT | 2024-06-21 | 9.41 | 9.00 | 9.60 | -0.49 | -4.95% | 5 | 504 | 25.51% |
| GOOG240920P00120000 | 2023-06-05 10:29AM EDT | 2024-09-20 | 10.50 | 8.55 | 13.00 | -2.40 | -18.60% | 2 | 53 | 29.18% |
| GOOG241220P00120000 | 2023-05-17 11:16AM EDT | 2024-12-20 | 14.80 | 9.50 | 12.90 | 0.00 | - | 4 | 329 | 26.56% |
| GOOG250117P00120000 | 2023-06-02 12:38PM EDT | 2025-01-17 | 12.47 | 10.00 | 13.00 | 0.00 | - | 6 | 722 | 26.09% |
| GOOG250620P00120000 | 2023-06-02 3:33PM EDT | 2025-06-20 | 17.00 | 12.00 | 16.50 | 0.00 | - | 1 | 111 | 28.36% |
| GOOG251219P00120000 | 2023-06-02 9:58AM EDT | 2025-12-19 | 16.10 | 13.50 | 17.00 | 0.00 | - | 1 | 196 | 26.09% |
