GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:145.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00145000 | 2023-06-05 1:27PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 188 | 1,153 | 64.06% |
| GOOG230616C00145000 | 2023-06-07 10:24AM EDT | 2023-06-16 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 15 | 4,178 | 47.66% |
| GOOG230623C00145000 | 2023-06-07 2:31PM EDT | 2023-06-23 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 353 | 81 | 37.31% |
| GOOG230630C00145000 | 2023-06-07 2:55PM EDT | 2023-06-30 | 0.12 | 0.10 | 0.12 | -0.06 | -33.33% | 450 | 194 | 33.50% |
| GOOG230707C00145000 | 2023-06-07 9:36AM EDT | 2023-07-07 | 0.30 | 0.13 | 0.16 | +0.04 | +15.38% | 2 | 461 | 30.96% |
| GOOG230714C00145000 | 2023-06-07 11:39AM EDT | 2023-07-14 | 0.20 | 0.18 | 0.22 | -0.13 | -39.39% | 4 | 82 | 29.64% |
| GOOG230721C00145000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 0.24 | 0.24 | 0.27 | -0.20 | -45.45% | 1,543 | 3,282 | 28.37% |
| GOOG230818C00145000 | 2023-06-07 3:39PM EDT | 2023-08-18 | 0.80 | 0.79 | 0.90 | -0.61 | -43.26% | 303 | 9,507 | 29.61% |
| GOOG230915C00145000 | 2023-06-07 3:50PM EDT | 2023-09-15 | 1.20 | 1.19 | 1.26 | -0.96 | -44.44% | 421 | 1,457 | 27.77% |
| GOOG231020C00145000 | 2023-06-07 3:43PM EDT | 2023-10-20 | 1.89 | 1.85 | 1.93 | -1.08 | -36.36% | 33 | 1,215 | 27.53% |
| GOOG231117C00145000 | 2023-06-07 1:57PM EDT | 2023-11-17 | 2.88 | 2.00 | 2.83 | -1.42 | -33.02% | 13 | 662 | 28.91% |
| GOOG231215C00145000 | 2023-06-07 12:59PM EDT | 2023-12-15 | 3.40 | 3.25 | 3.45 | -1.45 | -29.90% | 6 | 993 | 28.97% |
| GOOG240119C00145000 | 2023-06-07 3:28PM EDT | 2024-01-19 | 4.10 | 4.00 | 4.20 | -1.60 | -28.07% | 127 | 2,752 | 29.03% |
| GOOG240315C00145000 | 2023-06-07 12:01PM EDT | 2024-03-15 | 6.10 | 5.00 | 7.75 | -1.55 | -20.26% | 6 | 1,778 | 35.24% |
| GOOG240621C00145000 | 2023-06-07 3:51PM EDT | 2024-06-21 | 8.10 | 5.50 | 9.95 | -2.28 | -21.97% | 45 | 2,315 | 35.00% |
| GOOG240920C00145000 | 2023-06-07 12:40PM EDT | 2024-09-20 | 10.75 | 8.00 | 12.90 | -1.59 | -12.88% | 3 | 3,826 | 36.88% |
| GOOG241220C00145000 | 2023-06-07 3:22PM EDT | 2024-12-20 | 12.75 | 10.00 | 14.50 | -1.05 | -7.61% | 74 | 753 | 36.43% |
| GOOG250117C00145000 | 2023-06-07 10:40AM EDT | 2025-01-17 | 14.09 | 11.25 | 15.50 | -1.86 | -11.66% | 10 | 1,033 | 37.17% |
| GOOG250620C00145000 | 2023-06-07 11:24AM EDT | 2025-06-20 | 15.50 | 15.00 | 19.00 | -3.13 | -16.80% | 1 | 310 | 38.11% |
| GOOG251219C00145000 | 2023-06-07 2:24PM EDT | 2025-12-19 | 18.50 | 18.05 | 22.45 | -4.70 | -20.26% | 15 | 187 | 38.58% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00145000 | 2023-06-06 9:33AM EDT | 2023-06-09 | 18.40 | 21.25 | 22.30 | 0.00 | - | 1 | 0 | 107.42% |
| GOOG230616P00145000 | 2023-06-07 3:05PM EDT | 2023-06-16 | 20.10 | 20.00 | 23.05 | +1.80 | +9.84% | 340 | 167 | 82.18% |
| GOOG230623P00145000 | 2023-05-30 1:31PM EDT | 2023-06-23 | 20.71 | 20.00 | 23.20 | 0.00 | - | 45 | 0 | 65.70% |
| GOOG230721P00145000 | 2023-06-07 3:05PM EDT | 2023-07-21 | 20.10 | 19.50 | 23.15 | +1.60 | +8.65% | 340 | 110 | 39.84% |
| GOOG230818P00145000 | 2023-05-23 2:28PM EDT | 2023-08-18 | 21.95 | 19.50 | 23.25 | 0.00 | - | 25 | 26 | 32.13% |
| GOOG230915P00145000 | 2023-06-06 11:13AM EDT | 2023-09-15 | 17.70 | 19.50 | 23.35 | 0.00 | - | 8 | 31 | 28.00% |
| GOOG231020P00145000 | 2023-05-30 2:18PM EDT | 2023-10-20 | 21.75 | 20.05 | 23.50 | 0.00 | - | 12 | 6 | 24.99% |
| GOOG231117P00145000 | 2023-05-25 3:38PM EDT | 2023-11-17 | 22.05 | 20.75 | 23.20 | 0.00 | - | 44 | 55 | 21.18% |
| GOOG231215P00145000 | 2023-05-24 12:09PM EDT | 2023-12-15 | 24.24 | 20.80 | 24.00 | 0.00 | - | 2 | 6 | 23.24% |
| GOOG240119P00145000 | 2023-06-07 11:45AM EDT | 2024-01-19 | 22.15 | 20.85 | 23.80 | +2.90 | +15.06% | 1 | 1 | 20.59% |
| GOOG240315P00145000 | 2023-06-06 3:24PM EDT | 2024-03-15 | 19.66 | 21.60 | 24.65 | 0.00 | - | 1 | 3 | 21.29% |
| GOOG240621P00145000 | 2023-04-19 3:24PM EDT | 2024-06-21 | 39.69 | 22.50 | 27.50 | 0.00 | - | 2 | 0 | 25.32% |
| GOOG240920P00145000 | 2023-03-23 10:09AM EDT | 2024-09-20 | 39.45 | 37.00 | 42.00 | 0.00 | - | 4 | 2 | 49.61% |
| GOOG241220P00145000 | 2023-05-10 2:08PM EDT | 2024-12-20 | 35.20 | 24.10 | 28.90 | 0.00 | - | 1 | 1 | 23.40% |
| GOOG250117P00145000 | 2023-05-09 12:45PM EDT | 2025-01-17 | 37.25 | 24.00 | 29.00 | 0.00 | - | 2 | 0 | 23.02% |
| GOOG250620P00145000 | 2023-03-07 12:18PM EDT | 2025-06-20 | 50.31 | 36.50 | 41.00 | 0.00 | - | - | 0 | 38.07% |
| GOOG251219P00145000 | 2023-04-18 1:05PM EDT | 2025-12-19 | 41.50 | 27.50 | 32.50 | 0.00 | - | 3 | 0 | 23.13% |
