GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:160.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00160000 | 2023-05-30 9:37AM EDT | 2023-06-16 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 2,532 | 46.88% |
| GOOG230721C00160000 | 2023-05-30 1:02PM EDT | 2023-07-21 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 2 | 960 | 32.81% |
| GOOG230818C00160000 | 2023-05-30 3:35PM EDT | 2023-08-18 | 0.39 | 0.37 | 0.51 | -0.09 | -18.75% | 1,087 | 522 | 33.11% |
| GOOG230915C00160000 | 2023-05-30 11:23AM EDT | 2023-09-15 | 0.65 | 0.59 | 0.63 | -0.04 | -5.80% | 10 | 1,260 | 29.88% |
| GOOG231020C00160000 | 2023-05-30 1:19PM EDT | 2023-10-20 | 0.94 | 0.93 | 0.98 | -0.15 | -13.76% | 15 | 822 | 28.83% |
| GOOG231117C00160000 | 2023-05-30 1:22PM EDT | 2023-11-17 | 1.44 | 0.36 | 1.52 | -0.25 | -14.79% | 229 | 382 | 29.65% |
| GOOG231215C00160000 | 2023-05-30 1:21PM EDT | 2023-12-15 | 1.80 | 0.37 | 1.88 | -0.29 | -13.88% | 122 | 509 | 29.25% |
| GOOG240119C00160000 | 2023-05-30 3:53PM EDT | 2024-01-19 | 2.32 | 2.29 | 2.45 | -0.25 | -9.73% | 115 | 15,624 | 29.32% |
| GOOG240315C00160000 | 2023-05-30 10:29AM EDT | 2024-03-15 | 3.65 | 2.58 | 4.85 | -0.10 | -2.67% | 35 | 8,145 | 33.80% |
| GOOG240621C00160000 | 2023-05-30 1:53PM EDT | 2024-06-21 | 5.27 | 3.00 | 8.00 | -0.53 | -9.14% | 120 | 6,778 | 36.46% |
| GOOG240920C00160000 | 2023-05-25 2:04PM EDT | 2024-09-20 | 8.03 | 5.00 | 9.50 | 0.00 | - | 2 | 16,598 | 35.72% |
| GOOG241220C00160000 | 2023-05-26 11:52AM EDT | 2024-12-20 | 10.00 | 7.00 | 10.10 | 0.00 | - | 9 | 1,969 | 33.79% |
| GOOG250117C00160000 | 2023-05-30 11:25AM EDT | 2025-01-17 | 10.08 | 7.50 | 10.45 | -0.62 | -5.79% | 19 | 4,497 | 33.58% |
| GOOG250620C00160000 | 2023-05-30 2:24PM EDT | 2025-06-20 | 14.03 | 11.50 | 16.00 | -0.46 | -3.17% | 13 | 1,830 | 38.02% |
| GOOG251219C00160000 | 2023-05-26 3:44PM EDT | 2025-12-19 | 18.00 | 15.00 | 19.00 | 0.00 | - | 151 | 443 | 37.92% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00160000 | 2023-05-23 3:33PM EDT | 2023-06-16 | 36.45 | 33.55 | 37.70 | 0.00 | - | 2 | 2 | 61.91% |
| GOOG230721P00160000 | 2023-02-13 11:21AM EDT | 2023-07-21 | 65.37 | 63.40 | 66.95 | 0.00 | - | 2 | 0 | 216.54% |
| GOOG230818P00160000 | 2023-04-19 1:58PM EDT | 2023-08-18 | 54.40 | 34.75 | 38.65 | 0.00 | - | - | 0 | 55.29% |
| GOOG230915P00160000 | 2023-02-23 4:12PM EDT | 2023-09-15 | 66.80 | 51.90 | 56.20 | 0.00 | - | 7 | 2 | 109.97% |
| GOOG231117P00160000 | 2023-04-25 3:10PM EDT | 2023-11-17 | 54.64 | 33.55 | 37.50 | 0.00 | - | 4 | 0 | 32.86% |
| GOOG231215P00160000 | 2023-05-17 3:09PM EDT | 2023-12-15 | 38.28 | 33.55 | 37.70 | 0.00 | - | - | 0 | 31.35% |
| GOOG240119P00160000 | 2023-05-16 9:40AM EDT | 2024-01-19 | 42.65 | 33.55 | 37.70 | 0.00 | - | 1 | 0 | 28.93% |
| GOOG240315P00160000 | 2023-04-18 9:40AM EDT | 2024-03-15 | 53.82 | 34.00 | 38.60 | 0.00 | - | 2 | 0 | 29.03% |
| GOOG240621P00160000 | 2023-02-08 3:49PM EDT | 2024-06-21 | 60.01 | 66.50 | 71.50 | 0.00 | - | 5 | 0 | 87.48% |
| GOOG240920P00160000 | 2023-04-28 3:39PM EDT | 2024-09-20 | 52.20 | 33.50 | 37.40 | 0.00 | - | 2 | 0 | 19.42% |
| GOOG241220P00160000 | 2023-04-19 12:43PM EDT | 2024-12-20 | 54.62 | 35.50 | 40.50 | 0.00 | - | - | 0 | 24.76% |
| GOOG250117P00160000 | 2023-02-10 4:24PM EDT | 2025-01-17 | 65.31 | 66.50 | 71.50 | 0.00 | - | 2 | 0 | 70.51% |
| GOOG250620P00160000 | 2023-04-10 1:06PM EDT | 2025-06-20 | 54.50 | 45.50 | 50.50 | 0.00 | - | 1 | 1 | 36.84% |
| GOOG251219P00160000 | 2023-05-12 11:10AM EDT | 2025-12-19 | 44.55 | 37.50 | 42.00 | 0.00 | - | 2 | 9 | 21.62% |
