GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:140.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00140000 | 2023-06-05 3:31PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 400 | 1,071 | 38.28% |
| GOOG230616C00140000 | 2023-06-05 3:13PM EDT | 2023-06-16 | 0.11 | 0.10 | 0.11 | 0.00 | - | 3 | 5,388 | 30.18% |
| GOOG230623C00140000 | 2023-06-06 9:45AM EDT | 2023-06-23 | 0.20 | 0.21 | 0.22 | -0.07 | -25.93% | 4 | 255 | 27.10% |
| GOOG230630C00140000 | 2023-06-06 9:31AM EDT | 2023-06-30 | 0.31 | 0.35 | 0.36 | -0.01 | -3.12% | 1 | 1,553 | 25.83% |
| GOOG230707C00140000 | 2023-06-05 3:41PM EDT | 2023-07-07 | 0.46 | 0.44 | 0.45 | 0.00 | - | 21 | 156 | 24.22% |
| GOOG230714C00140000 | 2023-06-05 2:05PM EDT | 2023-07-14 | 0.69 | 0.62 | 0.65 | 0.00 | - | 107 | 127 | 24.34% |
| GOOG230721C00140000 | 2023-06-06 10:15AM EDT | 2023-07-21 | 0.82 | 0.82 | 0.84 | -0.02 | -2.38% | 39 | 5,680 | 24.28% |
| GOOG230818C00140000 | 2023-06-06 9:50AM EDT | 2023-08-18 | 2.13 | 2.20 | 2.24 | -0.07 | -3.18% | 250 | 5,070 | 27.77% |
| GOOG230915C00140000 | 2023-06-05 2:15PM EDT | 2023-09-15 | 2.94 | 3.00 | 3.10 | -0.04 | -1.34% | 4 | 3,242 | 27.51% |
| GOOG231020C00140000 | 2023-06-06 10:00AM EDT | 2023-10-20 | 4.05 | 4.15 | 4.25 | -0.05 | -1.22% | 51 | 1,369 | 27.92% |
| GOOG231117C00140000 | 2023-06-05 1:19PM EDT | 2023-11-17 | 5.75 | 5.45 | 5.50 | 0.00 | - | 123 | 1,928 | 29.41% |
| GOOG231215C00140000 | 2023-06-06 10:10AM EDT | 2023-12-15 | 6.20 | 6.20 | 6.30 | -0.05 | -0.80% | 39 | 2,275 | 29.49% |
| GOOG240119C00140000 | 2023-06-06 10:15AM EDT | 2024-01-19 | 7.20 | 7.20 | 7.30 | +0.04 | +0.56% | 3 | 14,283 | 29.72% |
| GOOG240315C00140000 | 2023-06-05 3:07PM EDT | 2024-03-15 | 8.90 | 9.10 | 9.40 | 0.00 | - | 5 | 1,435 | 31.43% |
| GOOG240621C00140000 | 2023-06-05 3:44PM EDT | 2024-06-21 | 11.74 | 11.80 | 12.35 | 0.00 | - | 116 | 4,145 | 32.83% |
| GOOG240920C00140000 | 2023-06-05 11:56AM EDT | 2024-09-20 | 14.78 | 13.80 | 15.30 | 0.00 | - | 2 | 1,855 | 34.60% |
| GOOG241220C00140000 | 2023-06-02 3:51PM EDT | 2024-12-20 | 15.75 | 14.55 | 18.00 | 0.00 | - | 7 | 487 | 35.95% |
| GOOG250117C00140000 | 2023-06-05 10:15AM EDT | 2025-01-17 | 17.50 | 16.65 | 18.15 | 0.00 | - | 29 | 4,524 | 35.32% |
| GOOG250620C00140000 | 2023-06-06 10:14AM EDT | 2025-06-20 | 21.50 | 19.05 | 23.20 | +0.37 | +1.75% | 2 | 287 | 38.41% |
| GOOG251219C00140000 | 2023-06-05 3:38PM EDT | 2025-12-19 | 25.00 | 23.00 | 26.00 | 0.00 | - | 37 | 475 | 37.91% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00140000 | 2023-05-31 10:24AM EDT | 2023-06-09 | 16.20 | 12.85 | 13.00 | 0.00 | - | 1 | 0 | 74.22% |
| GOOG230616P00140000 | 2023-05-26 12:17PM EDT | 2023-06-16 | 14.45 | 11.35 | 14.00 | 0.00 | - | 4 | 0 | 63.72% |
| GOOG230623P00140000 | 2023-05-22 10:43AM EDT | 2023-06-23 | 14.25 | 11.20 | 14.95 | 0.00 | - | 1 | 0 | 60.50% |
| GOOG230721P00140000 | 2023-06-05 3:45PM EDT | 2023-07-21 | 13.50 | 11.55 | 13.25 | 0.00 | - | 2 | 110 | 25.07% |
| GOOG230818P00140000 | 2023-06-02 3:48PM EDT | 2023-08-18 | 15.55 | 13.05 | 14.70 | 0.00 | - | 14 | 114 | 28.52% |
| GOOG230915P00140000 | 2023-06-05 3:56PM EDT | 2023-09-15 | 14.64 | 13.30 | 14.70 | 0.00 | - | 1 | 58 | 24.29% |
| GOOG231020P00140000 | 2023-05-30 9:59AM EDT | 2023-10-20 | 18.21 | 14.20 | 15.55 | 0.00 | - | 2 | 18 | 24.22% |
| GOOG231117P00140000 | 2023-05-25 3:39PM EDT | 2023-11-17 | 18.27 | 15.30 | 16.05 | 0.00 | - | 136 | 143 | 23.75% |
| GOOG231215P00140000 | 2023-05-24 11:15AM EDT | 2023-12-15 | 20.54 | 15.50 | 16.40 | 0.00 | - | 2 | 8 | 23.02% |
| GOOG240119P00140000 | 2023-06-05 12:41PM EDT | 2024-01-19 | 16.50 | 16.25 | 16.90 | 0.00 | - | 86 | 327 | 22.55% |
| GOOG240315P00140000 | 2023-06-05 1:26PM EDT | 2024-03-15 | 17.40 | 16.90 | 17.85 | 0.00 | - | 1 | 56 | 22.50% |
| GOOG240621P00140000 | 2023-05-30 2:11PM EDT | 2024-06-21 | 21.40 | 18.20 | 19.30 | 0.00 | - | 9 | 11 | 22.34% |
| GOOG240920P00140000 | 2023-05-12 12:08PM EDT | 2024-09-20 | 26.87 | 17.50 | 21.95 | 0.00 | - | 4 | 3 | 24.78% |
| GOOG241220P00140000 | 2023-06-02 3:57PM EDT | 2024-12-20 | 22.00 | 18.50 | 23.00 | 0.00 | - | 2 | 2 | 24.38% |
| GOOG250117P00140000 | 2023-05-31 11:11AM EDT | 2025-01-17 | 23.52 | 19.05 | 23.40 | 0.00 | - | 1 | 9 | 24.42% |
| GOOG250620P00140000 | 2023-05-31 11:22AM EDT | 2025-06-20 | 25.75 | 20.50 | 25.45 | 0.00 | - | 5 | 6 | 24.59% |
| GOOG251219P00140000 | 2023-06-05 3:22PM EDT | 2025-12-19 | 25.00 | 22.50 | 27.50 | 0.00 | - | 11 | 10 | 24.58% |
