GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609C001450002023-06-05 1:27PM EDT2023-06-090.010.000.010.00-1881,15364.06%
GOOG230616C001450002023-06-07 10:24AM EDT2023-06-160.040.020.07-0.01-20.00%154,17847.66%
GOOG230623C001450002023-06-07 2:31PM EDT2023-06-230.070.050.08-0.05-41.67%3538137.31%
GOOG230630C001450002023-06-07 2:55PM EDT2023-06-300.120.100.12-0.06-33.33%45019433.50%
GOOG230707C001450002023-06-07 9:36AM EDT2023-07-070.300.130.16+0.04+15.38%246130.96%
GOOG230714C001450002023-06-07 11:39AM EDT2023-07-140.200.180.22-0.13-39.39%48229.64%
GOOG230721C001450002023-06-07 3:59PM EDT2023-07-210.240.240.27-0.20-45.45%1,5433,28228.37%
GOOG230818C001450002023-06-07 3:39PM EDT2023-08-180.800.790.90-0.61-43.26%3039,50729.61%
GOOG230915C001450002023-06-07 3:50PM EDT2023-09-151.201.191.26-0.96-44.44%4211,45727.77%
GOOG231020C001450002023-06-07 3:43PM EDT2023-10-201.891.851.93-1.08-36.36%331,21527.53%
GOOG231117C001450002023-06-07 1:57PM EDT2023-11-172.882.002.83-1.42-33.02%1366228.91%
GOOG231215C001450002023-06-07 12:59PM EDT2023-12-153.403.253.45-1.45-29.90%699328.97%
GOOG240119C001450002023-06-07 3:28PM EDT2024-01-194.104.004.20-1.60-28.07%1272,75229.03%
GOOG240315C001450002023-06-07 12:01PM EDT2024-03-156.105.007.75-1.55-20.26%61,77835.24%
GOOG240621C001450002023-06-07 3:51PM EDT2024-06-218.105.509.95-2.28-21.97%452,31535.00%
GOOG240920C001450002023-06-07 12:40PM EDT2024-09-2010.758.0012.90-1.59-12.88%33,82636.88%
GOOG241220C001450002023-06-07 3:22PM EDT2024-12-2012.7510.0014.50-1.05-7.61%7475336.43%
GOOG250117C001450002023-06-07 10:40AM EDT2025-01-1714.0911.2515.50-1.86-11.66%101,03337.17%
GOOG250620C001450002023-06-07 11:24AM EDT2025-06-2015.5015.0019.00-3.13-16.80%131038.11%
GOOG251219C001450002023-06-07 2:24PM EDT2025-12-1918.5018.0522.45-4.70-20.26%1518738.58%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609P001450002023-06-06 9:33AM EDT2023-06-0918.4021.2522.300.00-10107.42%
GOOG230616P001450002023-06-07 3:05PM EDT2023-06-1620.1020.0023.05+1.80+9.84%34016782.18%
GOOG230623P001450002023-05-30 1:31PM EDT2023-06-2320.7120.0023.200.00-45065.70%
GOOG230721P001450002023-06-07 3:05PM EDT2023-07-2120.1019.5023.15+1.60+8.65%34011039.84%
GOOG230818P001450002023-05-23 2:28PM EDT2023-08-1821.9519.5023.250.00-252632.13%
GOOG230915P001450002023-06-06 11:13AM EDT2023-09-1517.7019.5023.350.00-83128.00%
GOOG231020P001450002023-05-30 2:18PM EDT2023-10-2021.7520.0523.500.00-12624.99%
GOOG231117P001450002023-05-25 3:38PM EDT2023-11-1722.0520.7523.200.00-445521.18%
GOOG231215P001450002023-05-24 12:09PM EDT2023-12-1524.2420.8024.000.00-2623.24%
GOOG240119P001450002023-06-07 11:45AM EDT2024-01-1922.1520.8523.80+2.90+15.06%1120.59%
GOOG240315P001450002023-06-06 3:24PM EDT2024-03-1519.6621.6024.650.00-1321.29%
GOOG240621P001450002023-04-19 3:24PM EDT2024-06-2139.6922.5027.500.00-2025.32%
GOOG240920P001450002023-03-23 10:09AM EDT2024-09-2039.4537.0042.000.00-4249.61%
GOOG241220P001450002023-05-10 2:08PM EDT2024-12-2035.2024.1028.900.00-1123.40%
GOOG250117P001450002023-05-09 12:45PM EDT2025-01-1737.2524.0029.000.00-2023.02%
GOOG250620P001450002023-03-07 12:18PM EDT2025-06-2050.3136.5041.000.00--038.07%
GOOG251219P001450002023-04-18 1:05PM EDT2025-12-1941.5027.5032.500.00-3023.13%