GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:50.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00050000 | 2023-05-12 2:28PM EDT | 2023-06-16 | 67.00 | 74.75 | 79.00 | 0.00 | - | 1 | 247 | 258.40% |
| GOOG230721C00050000 | 2023-05-22 3:10PM EDT | 2023-07-21 | 76.31 | 75.00 | 79.35 | 0.00 | - | 1 | 31 | 144.14% |
| GOOG230818C00050000 | 2023-05-30 3:16PM EDT | 2023-08-18 | 75.20 | 75.20 | 79.50 | 0.00 | - | 1 | 20 | 119.68% |
| GOOG230915C00050000 | 2023-05-15 9:45AM EDT | 2023-09-15 | 69.50 | 75.45 | 79.80 | 0.00 | - | 1 | 2,084 | 108.79% |
| GOOG231020C00050000 | 2023-05-22 2:13PM EDT | 2023-10-20 | 77.30 | 75.70 | 80.00 | 0.00 | - | 2 | 98 | 98.07% |
| GOOG231117C00050000 | 2023-05-23 11:08AM EDT | 2023-11-17 | 75.91 | 75.95 | 80.30 | 0.00 | - | 2 | 92 | 93.60% |
| GOOG240119C00050000 | 2023-06-02 2:49PM EDT | 2024-01-19 | 77.00 | 78.00 | 80.85 | 0.00 | - | 16 | 1,173 | 93.48% |
| GOOG240621C00050000 | 2023-06-05 11:34AM EDT | 2024-06-21 | 81.25 | 77.50 | 82.00 | +4.50 | +5.86% | 1 | 188 | 74.51% |
| GOOG240920C00050000 | 2023-05-24 11:02AM EDT | 2024-09-20 | 75.00 | 78.00 | 82.50 | 0.00 | - | 11 | 19 | 70.00% |
| GOOG241220C00050000 | 2023-06-02 2:03PM EDT | 2024-12-20 | 80.25 | 78.50 | 83.50 | 0.00 | - | 1 | 2 | 68.02% |
| GOOG250117C00050000 | 2023-06-02 10:57AM EDT | 2025-01-17 | 79.50 | 78.50 | 83.50 | 0.00 | - | 1 | 1,037 | 66.39% |
| GOOG250620C00050000 | 2023-05-19 3:27PM EDT | 2025-06-20 | 77.50 | 80.00 | 84.50 | 0.00 | - | 4 | 114 | 64.42% |
| GOOG251219C00050000 | 2023-06-02 11:47AM EDT | 2025-12-19 | 82.40 | 81.50 | 86.00 | 0.00 | - | 6 | 192 | 63.06% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00050000 | 2023-05-16 2:51PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,425 | 168.75% |
| GOOG230721P00050000 | 2023-05-11 11:00AM EDT | 2023-07-21 | 0.01 | 0.00 | 2.01 | 0.00 | - | 215 | 594 | 162.40% |
| GOOG230818P00050000 | 2023-05-25 3:10PM EDT | 2023-08-18 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 19 | 129.59% |
| GOOG230915P00050000 | 2023-05-30 9:56AM EDT | 2023-09-15 | 0.02 | 0.00 | 2.02 | 0.00 | - | 523 | 1,557 | 109.18% |
| GOOG231020P00050000 | 2023-05-23 3:01PM EDT | 2023-10-20 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 41 | 95.26% |
| GOOG231117P00050000 | 2023-06-01 3:59PM EDT | 2023-11-17 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 206 | 50.39% |
| GOOG240119P00050000 | 2023-06-02 2:46PM EDT | 2024-01-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 2 | 1,845 | 48.05% |
| GOOG240621P00050000 | 2023-06-05 3:44PM EDT | 2024-06-21 | 0.18 | 0.01 | 1.12 | -0.08 | -30.77% | 2 | 4,112 | 50.37% |
| GOOG240920P00050000 | 2023-06-05 3:43PM EDT | 2024-09-20 | 0.38 | 0.35 | 1.17 | -0.17 | -30.91% | 11 | 1,977 | 52.32% |
| GOOG241220P00050000 | 2023-06-05 3:50PM EDT | 2024-12-20 | 1.70 | 0.37 | 1.22 | +1.18 | +226.92% | 12 | 1,207 | 48.36% |
| GOOG250117P00050000 | 2023-06-05 3:50PM EDT | 2025-01-17 | 1.19 | 0.42 | 1.30 | +0.54 | +83.08% | 14 | 7,402 | 47.88% |
| GOOG250620P00050000 | 2023-05-30 2:30PM EDT | 2025-06-20 | 1.57 | 0.00 | 1.75 | 0.00 | - | 60 | 2,651 | 45.73% |
| GOOG251219P00050000 | 2023-05-26 11:53AM EDT | 2025-12-19 | 1.67 | 0.00 | 2.62 | 0.00 | - | 16 | 935 | 45.53% |
