GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609C001250002023-06-06 3:43PM EDT2023-06-093.153.153.25+0.73+30.17%1,5003,84923.05%
GOOG230616C001250002023-06-06 3:32PM EDT2023-06-164.204.004.15+0.80+23.53%4,85619,21526.98%
GOOG230623C001250002023-06-06 3:35PM EDT2023-06-234.604.604.70+0.55+13.58%1241,61726.51%
GOOG230630C001250002023-06-06 2:35PM EDT2023-06-305.445.105.20+0.94+20.89%481,69026.56%
GOOG230707C001250002023-06-06 3:38PM EDT2023-07-075.505.555.65+0.63+12.94%2337526.65%
GOOG230714C001250002023-06-06 2:27PM EDT2023-07-146.305.956.05+0.85+15.60%71326.66%
GOOG230721C001250002023-06-06 3:38PM EDT2023-07-216.406.356.45+0.55+9.40%8825,08226.86%
GOOG230818C001250002023-06-06 3:36PM EDT2023-08-188.758.658.85+0.65+8.02%957,46331.97%
GOOG230915C001250002023-06-06 3:39PM EDT2023-09-159.759.809.90+0.50+5.41%2998,03831.23%
GOOG231020C001250002023-06-06 3:03PM EDT2023-10-2011.8511.3011.70+0.90+8.22%181,72432.84%
GOOG231117C001250002023-06-06 1:37PM EDT2023-11-1713.4812.5512.90+1.13+9.15%13,08133.50%
GOOG231215C001250002023-06-06 2:13PM EDT2023-12-1514.1513.7014.20+0.65+4.81%131,14934.56%
GOOG240119C001250002023-06-06 2:57PM EDT2024-01-1915.4014.8515.00+0.93+6.43%23110,06033.83%
GOOG240315C001250002023-06-06 11:41AM EDT2024-03-1517.1716.7017.35+1.05+6.51%131,22435.66%
GOOG240621C001250002023-06-06 12:13PM EDT2024-06-2120.5419.4020.15+0.79+4.00%104,55936.26%
GOOG240920C001250002023-06-06 12:14PM EDT2024-09-2022.5021.4523.50+1.25+5.88%56,32538.55%
GOOG241220C001250002023-06-06 1:01PM EDT2024-12-2027.4323.0025.45+3.43+14.29%244638.50%
GOOG250117C001250002023-06-06 3:30PM EDT2025-01-1725.7525.3025.75+1.40+5.75%3243,30638.06%
GOOG250620C001250002023-06-06 12:14PM EDT2025-06-2029.8527.0531.50+0.32+1.08%125342.18%
GOOG251219C001250002023-06-06 2:55PM EDT2025-12-1933.2030.9035.00+1.20+3.75%926442.40%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609P001250002023-06-06 3:41PM EDT2023-06-090.210.220.23-0.49-70.00%2,4603,88521.97%
GOOG230616P001250002023-06-06 3:41PM EDT2023-06-160.940.930.95-0.57-37.75%1,4612,11224.17%
GOOG230623P001250002023-06-06 3:04PM EDT2023-06-231.211.351.37-0.71-36.98%23843523.15%
GOOG230630P001250002023-06-06 3:34PM EDT2023-06-301.761.771.79-0.57-24.46%10530223.12%
GOOG230707P001250002023-06-06 1:46PM EDT2023-07-071.952.052.09-0.69-26.14%325522.60%
GOOG230714P001250002023-06-06 2:28PM EDT2023-07-142.302.392.43-0.47-16.97%221522.64%
GOOG230721P001250002023-06-06 3:35PM EDT2023-07-212.722.702.73-0.58-17.58%8291,98822.61%
GOOG230818P001250002023-06-06 3:31PM EDT2023-08-184.454.454.55-0.55-11.00%442,97126.09%
GOOG230915P001250002023-06-06 2:25PM EDT2023-09-155.175.205.30-0.68-11.62%871,21425.09%
GOOG231020P001250002023-06-06 3:31PM EDT2023-10-206.106.156.20-0.65-9.63%4162224.61%
GOOG231117P001250002023-06-06 3:20PM EDT2023-11-177.007.107.20-0.66-8.62%201,24725.42%
GOOG231215P001250002023-06-06 10:30AM EDT2023-12-157.857.607.70-0.55-6.55%660424.88%
GOOG240119P001250002023-06-06 12:54PM EDT2024-01-198.158.208.30-0.80-8.94%635,46824.42%
GOOG240315P001250002023-06-06 12:23PM EDT2024-03-159.259.059.60-0.70-7.04%1064824.84%
GOOG240621P001250002023-06-06 2:31PM EDT2024-06-2110.7010.3010.95-0.65-5.73%561,35124.07%
GOOG240920P001250002023-06-05 11:32AM EDT2024-09-2012.3411.4014.250.00-231727.45%
GOOG241220P001250002023-06-05 12:24PM EDT2024-12-2011.0011.0015.400.00-557427.01%
GOOG250117P001250002023-06-06 12:17PM EDT2025-01-1713.4711.5015.60+0.24+1.81%1002,02026.68%
GOOG250620P001250002023-05-30 1:42PM EDT2025-06-2017.7013.5517.950.00-31327.09%
GOOG251219P001250002023-06-06 2:09PM EDT2025-12-1917.5015.5519.95-3.00-14.63%614726.83%