GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:55.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00055000 | 2023-03-16 1:38PM EDT | 2023-06-16 | 46.50 | 52.85 | 55.80 | 0.00 | - | 5 | 109 | 0.00% |
| GOOG230721C00055000 | 2023-05-16 3:17PM EDT | 2023-07-21 | 67.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230818C00055000 | 2023-05-25 10:31AM EDT | 2023-08-18 | 68.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG230915C00055000 | 2023-02-15 11:28AM EDT | 2023-09-15 | 42.49 | 46.65 | 50.45 | 0.00 | - | 2 | 162 | 0.00% |
| GOOG231020C00055000 | 2023-03-21 11:00AM EDT | 2023-10-20 | 50.13 | 50.40 | 54.05 | 0.00 | - | 10 | 65 | 0.00% |
| GOOG231117C00055000 | 2023-05-23 1:49PM EDT | 2023-11-17 | 69.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG231215C00055000 | 2023-05-22 1:56PM EDT | 2023-12-15 | 73.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG240119C00055000 | 2023-05-11 10:52AM EDT | 2024-01-19 | 64.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240315C00055000 | 2023-05-02 12:50PM EDT | 2024-03-15 | 53.85 | 69.50 | 73.70 | 0.00 | - | 65 | 75 | 70.17% |
| GOOG240621C00055000 | 2023-05-15 3:44PM EDT | 2024-06-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00055000 | 2023-03-23 9:48AM EDT | 2024-09-20 | 56.66 | 53.50 | 58.50 | 0.00 | - | 92 | 101 | 0.00% |
| GOOG241220C00055000 | 2023-05-17 10:08AM EDT | 2024-12-20 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00055000 | 2023-05-30 10:19AM EDT | 2025-01-17 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00055000 | 2023-05-18 12:56PM EDT | 2025-06-20 | 74.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00055000 | 2023-05-15 9:46AM EDT | 2025-12-19 | 71.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00055000 | 2023-05-05 10:06AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG230623P00055000 | 2023-05-26 9:30AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230721P00055000 | 2023-06-01 11:36AM EDT | 2023-07-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| GOOG230818P00055000 | 2023-05-30 11:56AM EDT | 2023-08-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG230915P00055000 | 2023-05-17 10:49AM EDT | 2023-09-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG231020P00055000 | 2023-05-16 3:38PM EDT | 2023-10-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG231117P00055000 | 2023-05-19 2:20PM EDT | 2023-11-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG231215P00055000 | 2023-05-31 10:39AM EDT | 2023-12-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GOOG240119P00055000 | 2023-06-01 12:25PM EDT | 2024-01-19 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240315P00055000 | 2023-05-22 9:46AM EDT | 2024-03-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOG240621P00055000 | 2023-05-22 10:18AM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG240920P00055000 | 2023-05-10 3:42PM EDT | 2024-09-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG241220P00055000 | 2023-05-31 9:31AM EDT | 2024-12-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| GOOG250117P00055000 | 2023-06-01 3:00PM EDT | 2025-01-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GOOG250620P00055000 | 2023-06-01 3:00PM EDT | 2025-06-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GOOG251219P00055000 | 2023-05-30 11:30AM EDT | 2025-12-19 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
