GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:135.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00135000 | 2023-06-05 9:51AM EDT | 2023-06-09 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 131 | 921 | 30.08% |
| GOOG230616C00135000 | 2023-06-05 9:52AM EDT | 2023-06-16 | 0.32 | 0.32 | 0.33 | +0.05 | +18.52% | 40 | 6,608 | 25.93% |
| GOOG230623C00135000 | 2023-06-05 9:46AM EDT | 2023-06-23 | 0.64 | 0.51 | 0.53 | +0.16 | +33.33% | 17 | 236 | 23.80% |
| GOOG230630C00135000 | 2023-06-05 9:48AM EDT | 2023-06-30 | 0.93 | 0.76 | 0.79 | +0.21 | +29.17% | 12 | 891 | 23.37% |
| GOOG230707C00135000 | 2023-06-02 3:49PM EDT | 2023-07-07 | 0.88 | 0.98 | 1.01 | 0.00 | - | 4 | 180 | 22.80% |
| GOOG230714C00135000 | 2023-06-02 3:57PM EDT | 2023-07-14 | 1.09 | 1.28 | 1.32 | 0.00 | - | 35 | 39 | 23.16% |
| GOOG230721C00135000 | 2023-06-05 9:51AM EDT | 2023-07-21 | 1.57 | 1.60 | 1.63 | +0.18 | +12.95% | 76 | 5,784 | 23.50% |
| GOOG230818C00135000 | 2023-06-05 9:46AM EDT | 2023-08-18 | 3.60 | 3.35 | 3.45 | +0.36 | +11.11% | 10 | 3,239 | 27.58% |
| GOOG230915C00135000 | 2023-06-05 9:31AM EDT | 2023-09-15 | 4.00 | 4.35 | 4.45 | -0.05 | -1.23% | 2 | 2,422 | 27.48% |
| GOOG231020C00135000 | 2023-06-05 9:52AM EDT | 2023-10-20 | 5.50 | 5.60 | 5.70 | 0.00 | - | 7 | 5,444 | 27.90% |
| GOOG231117C00135000 | 2023-06-05 9:42AM EDT | 2023-11-17 | 7.02 | 6.90 | 7.05 | +0.22 | +3.24% | 2 | 2,661 | 29.47% |
| GOOG231215C00135000 | 2023-06-05 9:44AM EDT | 2023-12-15 | 8.03 | 7.80 | 7.95 | +0.28 | +3.61% | 12 | 1,087 | 29.72% |
| GOOG240119C00135000 | 2023-06-05 9:38AM EDT | 2024-01-19 | 8.57 | 8.90 | 9.05 | +0.07 | +0.82% | 3 | 10,545 | 30.12% |
| GOOG240315C00135000 | 2023-06-02 12:05PM EDT | 2024-03-15 | 10.71 | 9.35 | 12.20 | 0.00 | - | 5 | 1,862 | 34.03% |
| GOOG240621C00135000 | 2023-06-02 12:36PM EDT | 2024-06-21 | 13.45 | 11.55 | 14.05 | 0.00 | - | 3 | 5,432 | 32.90% |
| GOOG240920C00135000 | 2023-06-01 11:30AM EDT | 2024-09-20 | 15.21 | 13.50 | 18.50 | 0.00 | - | 10 | 774 | 37.26% |
| GOOG241220C00135000 | 2023-06-01 11:33AM EDT | 2024-12-20 | 17.25 | 16.00 | 21.00 | 0.00 | - | 1 | 493 | 38.10% |
| GOOG250117C00135000 | 2023-06-01 3:34PM EDT | 2025-01-17 | 17.75 | 16.50 | 21.00 | 0.00 | - | 521 | 1,589 | 37.19% |
| GOOG250620C00135000 | 2023-06-01 10:29AM EDT | 2025-06-20 | 21.65 | 20.60 | 25.50 | 0.00 | - | 7 | 273 | 39.39% |
| GOOG251219C00135000 | 2023-06-02 2:21PM EDT | 2025-12-19 | 26.37 | 24.00 | 29.00 | 0.00 | - | 2 | 331 | 39.72% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00135000 | 2023-05-25 10:45AM EDT | 2023-06-09 | 11.13 | 8.70 | 9.40 | 0.00 | - | 2 | 3 | 69.58% |
| GOOG230616P00135000 | 2023-06-02 9:36AM EDT | 2023-06-16 | 9.20 | 7.40 | 10.50 | 0.00 | - | 10 | 15 | 63.16% |
| GOOG230623P00135000 | 2023-05-17 3:55PM EDT | 2023-06-23 | 13.90 | 9.05 | 10.00 | 0.00 | - | - | 22 | 45.37% |
| GOOG230630P00135000 | 2023-06-01 10:57AM EDT | 2023-06-30 | 11.50 | 9.25 | 9.40 | 0.00 | - | 1 | 11 | 33.66% |
| GOOG230721P00135000 | 2023-06-05 9:50AM EDT | 2023-07-21 | 9.75 | 9.65 | 9.95 | -0.43 | -4.22% | 2 | 89 | 28.54% |
| GOOG230818P00135000 | 2023-06-02 9:53AM EDT | 2023-08-18 | 11.93 | 10.20 | 11.85 | 0.00 | - | 10 | 276 | 31.58% |
| GOOG230915P00135000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 12.06 | 10.95 | 12.25 | 0.00 | - | 6 | 59 | 28.50% |
| GOOG231020P00135000 | 2023-06-02 9:43AM EDT | 2023-10-20 | 12.45 | 11.75 | 12.90 | 0.00 | - | 2 | 41 | 26.80% |
| GOOG231117P00135000 | 2023-05-25 2:48PM EDT | 2023-11-17 | 15.42 | 12.65 | 13.70 | 0.00 | - | 4 | 154 | 26.84% |
| GOOG231215P00135000 | 2023-06-01 10:53AM EDT | 2023-12-15 | 14.90 | 13.00 | 14.15 | 0.00 | - | 1 | 89 | 26.07% |
| GOOG240119P00135000 | 2023-06-02 3:44PM EDT | 2024-01-19 | 14.51 | 13.55 | 14.40 | 0.00 | - | 2 | 993 | 24.63% |
| GOOG240315P00135000 | 2023-06-01 2:08PM EDT | 2024-03-15 | 16.25 | 13.85 | 16.70 | 0.00 | - | 4 | 411 | 27.27% |
| GOOG240621P00135000 | 2023-06-01 10:43AM EDT | 2024-06-21 | 17.87 | 14.00 | 18.50 | 0.00 | - | 5 | 22 | 26.99% |
| GOOG240920P00135000 | 2023-06-01 2:19PM EDT | 2024-09-20 | 18.83 | 15.00 | 20.00 | 0.00 | - | 5 | 32 | 26.86% |
| GOOG250117P00135000 | 2023-05-31 10:03AM EDT | 2025-01-17 | 20.65 | 17.00 | 20.60 | 0.00 | - | 6 | 373 | 24.95% |
| GOOG250620P00135000 | 2023-05-26 3:12PM EDT | 2025-06-20 | 21.93 | 18.50 | 23.00 | 0.00 | - | 1 | 84 | 25.53% |
| GOOG251219P00135000 | 2023-05-22 9:47AM EDT | 2025-12-19 | 23.00 | 20.00 | 25.00 | 0.00 | - | 100 | 106 | 25.37% |
