GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:130.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00130000 | 2023-05-26 3:59PM EDT | 2023-06-02 | 0.36 | 0.34 | 0.39 | -0.08 | -18.18% | 17,856 | 11,019 | 30.81% |
| GOOG230609C00130000 | 2023-05-26 3:59PM EDT | 2023-06-09 | 1.03 | 0.86 | 1.06 | +0.01 | +0.98% | 1,569 | 1,058 | 29.93% |
| GOOG230616C00130000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.64 | 1.55 | 1.69 | +0.14 | +9.33% | 2,537 | 15,522 | 30.23% |
| GOOG230623C00130000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 2.03 | 1.93 | 2.19 | +0.14 | +7.41% | 177 | 791 | 29.97% |
| GOOG230630C00130000 | 2023-05-26 3:56PM EDT | 2023-06-30 | 2.55 | 2.45 | 2.55 | +0.28 | +12.33% | 305 | 660 | 29.18% |
| GOOG230707C00130000 | 2023-05-26 2:42PM EDT | 2023-07-07 | 2.77 | 2.72 | 2.95 | -0.11 | -3.82% | 75 | 8 | 29.07% |
| GOOG230721C00130000 | 2023-05-26 3:59PM EDT | 2023-07-21 | 3.70 | 3.65 | 3.90 | +0.18 | +5.11% | 1,541 | 19,992 | 30.15% |
| GOOG230818C00130000 | 2023-05-26 3:59PM EDT | 2023-08-18 | 5.85 | 5.85 | 6.00 | +0.25 | +4.46% | 708 | 14,298 | 33.50% |
| GOOG230915C00130000 | 2023-05-26 3:49PM EDT | 2023-09-15 | 7.05 | 6.90 | 8.85 | +0.38 | +5.70% | 123 | 3,877 | 39.34% |
| GOOG231020C00130000 | 2023-05-26 3:57PM EDT | 2023-10-20 | 8.47 | 8.35 | 10.25 | +0.77 | +10.00% | 128 | 3,033 | 38.71% |
| GOOG231117C00130000 | 2023-05-26 3:54PM EDT | 2023-11-17 | 9.95 | 9.75 | 9.90 | +0.75 | +8.15% | 615 | 2,066 | 34.42% |
| GOOG231215C00130000 | 2023-05-26 12:55PM EDT | 2023-12-15 | 11.05 | 10.70 | 12.55 | +0.70 | +6.76% | 59 | 871 | 39.07% |
| GOOG240119C00130000 | 2023-05-26 3:54PM EDT | 2024-01-19 | 11.90 | 11.75 | 12.50 | +0.40 | +3.48% | 209 | 11,987 | 35.93% |
| GOOG240315C00130000 | 2023-05-26 3:27PM EDT | 2024-03-15 | 13.73 | 13.25 | 16.00 | +0.05 | +0.37% | 30 | 2,603 | 40.13% |
| GOOG240621C00130000 | 2023-05-26 3:39PM EDT | 2024-06-21 | 16.53 | 16.30 | 16.80 | +0.68 | +4.29% | 29 | 3,620 | 36.28% |
| GOOG240920C00130000 | 2023-05-26 2:35PM EDT | 2024-09-20 | 20.00 | 17.00 | 21.50 | +2.00 | +11.11% | 5 | 4,184 | 40.91% |
| GOOG241220C00130000 | 2023-05-25 10:08AM EDT | 2024-12-20 | 20.21 | 19.50 | 24.00 | 0.00 | - | 4 | 773 | 41.57% |
| GOOG250117C00130000 | 2023-05-26 1:10PM EDT | 2025-01-17 | 21.60 | 21.15 | 24.50 | -0.10 | -0.46% | 54 | 1,846 | 41.38% |
| GOOG250620C00130000 | 2023-05-25 3:05PM EDT | 2025-06-20 | 25.00 | 24.30 | 28.50 | 0.00 | - | 1 | 160 | 42.61% |
| GOOG251219C00130000 | 2023-05-26 12:13PM EDT | 2025-12-19 | 30.08 | 28.45 | 32.00 | +1.48 | +5.17% | 15 | 498 | 42.77% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00130000 | 2023-05-26 2:49PM EDT | 2023-06-02 | 4.95 | 4.75 | 6.30 | -0.95 | -16.10% | 3 | 95 | 59.67% |
| GOOG230609P00130000 | 2023-05-26 2:51PM EDT | 2023-06-09 | 5.47 | 4.40 | 6.05 | -0.88 | -13.86% | 63 | 123 | 35.40% |
| GOOG230616P00130000 | 2023-05-26 3:31PM EDT | 2023-06-16 | 5.95 | 5.80 | 6.00 | -1.05 | -15.00% | 217 | 237 | 27.64% |
| GOOG230623P00130000 | 2023-05-26 3:53PM EDT | 2023-06-23 | 6.15 | 4.95 | 6.30 | -1.65 | -21.15% | 15 | 42 | 26.17% |
| GOOG230630P00130000 | 2023-05-26 3:54PM EDT | 2023-06-30 | 6.45 | 5.25 | 8.70 | -1.14 | -15.02% | 2 | 73 | 40.15% |
| GOOG230721P00130000 | 2023-05-26 3:55PM EDT | 2023-07-21 | 7.30 | 7.30 | 7.50 | -0.90 | -10.98% | 62 | 763 | 24.92% |
| GOOG230818P00130000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 8.95 | 8.75 | 9.25 | -0.65 | -6.77% | 32 | 918 | 27.86% |
| GOOG230915P00130000 | 2023-05-26 1:34PM EDT | 2023-09-15 | 9.76 | 9.60 | 11.90 | -0.49 | -4.78% | 90 | 129 | 33.81% |
| GOOG231020P00130000 | 2023-05-26 11:57AM EDT | 2023-10-20 | 10.55 | 10.50 | 12.00 | -0.30 | -2.76% | 34 | 103 | 29.77% |
| GOOG231117P00130000 | 2023-05-26 1:18PM EDT | 2023-11-17 | 11.50 | 9.95 | 13.65 | -0.75 | -6.12% | 178 | 102 | 32.06% |
| GOOG231215P00130000 | 2023-05-26 2:04PM EDT | 2023-12-15 | 12.15 | 11.90 | 14.15 | +0.20 | +1.67% | 80 | 344 | 31.09% |
| GOOG240119P00130000 | 2023-05-26 1:15PM EDT | 2024-01-19 | 12.45 | 11.20 | 14.70 | -2.10 | -14.43% | 100 | 2,320 | 30.06% |
| GOOG240315P00130000 | 2023-05-26 9:45AM EDT | 2024-03-15 | 14.40 | 12.10 | 16.00 | +0.40 | +2.86% | 3 | 300 | 29.93% |
| GOOG240621P00130000 | 2023-05-26 1:30PM EDT | 2024-06-21 | 15.00 | 14.30 | 15.65 | -0.80 | -5.06% | 12 | 422 | 25.23% |
| GOOG240920P00130000 | 2023-05-12 12:08PM EDT | 2024-09-20 | 20.40 | 13.50 | 18.50 | 0.00 | - | 6 | 41 | 27.68% |
| GOOG241220P00130000 | 2023-05-23 10:05AM EDT | 2024-12-20 | 17.80 | 15.00 | 19.85 | 0.00 | - | 80 | 240 | 27.55% |
| GOOG250117P00130000 | 2023-05-16 3:02PM EDT | 2025-01-17 | 20.68 | 15.50 | 20.00 | 0.00 | - | 1 | 289 | 27.13% |
| GOOG250620P00130000 | 2023-05-23 10:38AM EDT | 2025-06-20 | 19.32 | 17.50 | 22.00 | 0.00 | - | 6 | 63 | 27.00% |
| GOOG251219P00130000 | 2023-05-26 9:36AM EDT | 2025-12-19 | 22.12 | 19.00 | 23.50 | +1.12 | +5.33% | 4 | 165 | 26.12% |
