GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609C001350002023-06-05 9:51AM EDT2023-06-090.100.090.10+0.02+25.00%13192130.08%
GOOG230616C001350002023-06-05 9:52AM EDT2023-06-160.320.320.33+0.05+18.52%406,60825.93%
GOOG230623C001350002023-06-05 9:46AM EDT2023-06-230.640.510.53+0.16+33.33%1723623.80%
GOOG230630C001350002023-06-05 9:48AM EDT2023-06-300.930.760.79+0.21+29.17%1289123.37%
GOOG230707C001350002023-06-02 3:49PM EDT2023-07-070.880.981.010.00-418022.80%
GOOG230714C001350002023-06-02 3:57PM EDT2023-07-141.091.281.320.00-353923.16%
GOOG230721C001350002023-06-05 9:51AM EDT2023-07-211.571.601.63+0.18+12.95%765,78423.50%
GOOG230818C001350002023-06-05 9:46AM EDT2023-08-183.603.353.45+0.36+11.11%103,23927.58%
GOOG230915C001350002023-06-05 9:31AM EDT2023-09-154.004.354.45-0.05-1.23%22,42227.48%
GOOG231020C001350002023-06-05 9:52AM EDT2023-10-205.505.605.700.00-75,44427.90%
GOOG231117C001350002023-06-05 9:42AM EDT2023-11-177.026.907.05+0.22+3.24%22,66129.47%
GOOG231215C001350002023-06-05 9:44AM EDT2023-12-158.037.807.95+0.28+3.61%121,08729.72%
GOOG240119C001350002023-06-05 9:38AM EDT2024-01-198.578.909.05+0.07+0.82%310,54530.12%
GOOG240315C001350002023-06-02 12:05PM EDT2024-03-1510.719.3512.200.00-51,86234.03%
GOOG240621C001350002023-06-02 12:36PM EDT2024-06-2113.4511.5514.050.00-35,43232.90%
GOOG240920C001350002023-06-01 11:30AM EDT2024-09-2015.2113.5018.500.00-1077437.26%
GOOG241220C001350002023-06-01 11:33AM EDT2024-12-2017.2516.0021.000.00-149338.10%
GOOG250117C001350002023-06-01 3:34PM EDT2025-01-1717.7516.5021.000.00-5211,58937.19%
GOOG250620C001350002023-06-01 10:29AM EDT2025-06-2021.6520.6025.500.00-727339.39%
GOOG251219C001350002023-06-02 2:21PM EDT2025-12-1926.3724.0029.000.00-233139.72%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609P001350002023-05-25 10:45AM EDT2023-06-0911.138.709.400.00-2369.58%
GOOG230616P001350002023-06-02 9:36AM EDT2023-06-169.207.4010.500.00-101563.16%
GOOG230623P001350002023-05-17 3:55PM EDT2023-06-2313.909.0510.000.00--2245.37%
GOOG230630P001350002023-06-01 10:57AM EDT2023-06-3011.509.259.400.00-11133.66%
GOOG230721P001350002023-06-05 9:50AM EDT2023-07-219.759.659.95-0.43-4.22%28928.54%
GOOG230818P001350002023-06-02 9:53AM EDT2023-08-1811.9310.2011.850.00-1027631.58%
GOOG230915P001350002023-06-02 3:55PM EDT2023-09-1512.0610.9512.250.00-65928.50%
GOOG231020P001350002023-06-02 9:43AM EDT2023-10-2012.4511.7512.900.00-24126.80%
GOOG231117P001350002023-05-25 2:48PM EDT2023-11-1715.4212.6513.700.00-415426.84%
GOOG231215P001350002023-06-01 10:53AM EDT2023-12-1514.9013.0014.150.00-18926.07%
GOOG240119P001350002023-06-02 3:44PM EDT2024-01-1914.5113.5514.400.00-299324.63%
GOOG240315P001350002023-06-01 2:08PM EDT2024-03-1516.2513.8516.700.00-441127.27%
GOOG240621P001350002023-06-01 10:43AM EDT2024-06-2117.8714.0018.500.00-52226.99%
GOOG240920P001350002023-06-01 2:19PM EDT2024-09-2018.8315.0020.000.00-53226.86%
GOOG250117P001350002023-05-31 10:03AM EDT2025-01-1720.6517.0020.600.00-637324.95%
GOOG250620P001350002023-05-26 3:12PM EDT2025-06-2021.9318.5023.000.00-18425.53%
GOOG251219P001350002023-05-22 9:47AM EDT2025-12-1923.0020.0025.000.00-10010625.37%