GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:60.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00060000 | 2023-05-22 10:01AM EDT | 2023-06-09 | 67.27 | 66.65 | 66.80 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230616C00060000 | 2023-06-01 2:35PM EDT | 2023-06-16 | 64.25 | 64.75 | 68.80 | 0.00 | - | 5 | 130 | 287.40% |
| GOOG230623C00060000 | 2023-05-09 1:14PM EDT | 2023-06-23 | 49.50 | 64.85 | 68.85 | 0.00 | - | 1 | 0 | 230.27% |
| GOOG230630C00060000 | 2023-05-23 11:51AM EDT | 2023-06-30 | 65.45 | 64.90 | 68.85 | 0.00 | - | - | 6 | 196.83% |
| GOOG230721C00060000 | 2023-05-17 9:33AM EDT | 2023-07-21 | 61.80 | 65.05 | 69.05 | 0.00 | - | 3 | 19 | 150.88% |
| GOOG230818C00060000 | 2023-05-23 11:55AM EDT | 2023-08-18 | 65.90 | 65.35 | 69.30 | 0.00 | - | 20 | 30 | 51.56% |
| GOOG230915C00060000 | 2023-04-18 11:07AM EDT | 2023-09-15 | 47.35 | 62.55 | 66.70 | 0.00 | - | 1 | 357 | 0.00% |
| GOOG231020C00060000 | 2023-05-23 9:52AM EDT | 2023-10-20 | 66.25 | 65.95 | 69.95 | 0.00 | - | 2 | 12 | 70.61% |
| GOOG231117C00060000 | 2023-05-22 1:56PM EDT | 2023-11-17 | 67.97 | 66.35 | 70.10 | 0.00 | - | 98 | 51 | 69.19% |
| GOOG231215C00060000 | 2023-05-23 11:17AM EDT | 2023-12-15 | 66.49 | 66.50 | 70.45 | 0.00 | - | - | 1 | 67.48% |
| GOOG240119C00060000 | 2023-05-17 1:28PM EDT | 2024-01-19 | 64.05 | 66.70 | 70.70 | 0.00 | - | 2 | 169 | 64.67% |
| GOOG240315C00060000 | 2023-05-18 9:50AM EDT | 2024-03-15 | 64.45 | 67.50 | 71.15 | 0.00 | - | 2 | 679 | 63.59% |
| GOOG240621C00060000 | 2023-05-22 12:01PM EDT | 2024-06-21 | 70.00 | 68.00 | 73.00 | 0.00 | - | 40 | 869 | 62.40% |
| GOOG240920C00060000 | 2023-05-16 3:57PM EDT | 2024-09-20 | 65.25 | 69.00 | 73.50 | 0.00 | - | 1 | 57 | 59.90% |
| GOOG241220C00060000 | 2023-06-01 2:57PM EDT | 2024-12-20 | 69.75 | 70.50 | 75.00 | 0.00 | - | 1 | 23 | 61.22% |
| GOOG250117C00060000 | 2023-06-02 9:30AM EDT | 2025-01-17 | 71.00 | 70.50 | 75.00 | 0.00 | - | 3 | 2,094 | 59.75% |
| GOOG250620C00060000 | 2023-05-22 1:32PM EDT | 2025-06-20 | 73.38 | 71.50 | 76.50 | 0.00 | - | 1 | 144 | 57.50% |
| GOOG251219C00060000 | 2023-05-24 9:30AM EDT | 2025-12-19 | 71.05 | 73.00 | 77.50 | 0.00 | - | 1 | 87 | 55.19% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616P00060000 | 2023-05-31 3:24PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,501 | 131.25% |
| GOOG230630P00060000 | 2023-05-19 12:17PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| GOOG230721P00060000 | 2023-05-23 9:46AM EDT | 2023-07-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 417 | 67.19% |
| GOOG230818P00060000 | 2023-05-19 10:47AM EDT | 2023-08-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 342 | 56.25% |
| GOOG230915P00060000 | 2023-06-02 11:26AM EDT | 2023-09-15 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 731 | 51.17% |
| GOOG231020P00060000 | 2023-05-24 11:43AM EDT | 2023-10-20 | 0.12 | 0.04 | 0.06 | 0.00 | - | 20 | 243 | 49.81% |
| GOOG231117P00060000 | 2023-06-02 1:58PM EDT | 2023-11-17 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 335 | 47.66% |
| GOOG231215P00060000 | 2023-06-05 9:44AM EDT | 2023-12-15 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 1 | 47 | 45.70% |
| GOOG240119P00060000 | 2023-06-02 3:32PM EDT | 2024-01-19 | 0.16 | 0.14 | 0.16 | 0.00 | - | 6 | 3,243 | 43.80% |
| GOOG240315P00060000 | 2023-06-05 10:20AM EDT | 2024-03-15 | 0.26 | 0.00 | 0.27 | -0.07 | -21.21% | 1 | 3,219 | 42.43% |
| GOOG240621P00060000 | 2023-06-02 3:03PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.84 | 0.00 | - | 2 | 4,480 | 44.90% |
| GOOG240920P00060000 | 2023-06-01 11:45AM EDT | 2024-09-20 | 1.50 | 0.00 | 1.69 | 0.00 | - | 21 | 964 | 47.24% |
| GOOG241220P00060000 | 2023-05-31 10:38AM EDT | 2024-12-20 | 1.50 | 0.01 | 1.84 | 0.00 | - | 2 | 889 | 44.20% |
| GOOG250117P00060000 | 2023-05-30 11:37AM EDT | 2025-01-17 | 1.20 | 0.33 | 1.97 | 0.00 | - | 2 | 2,739 | 43.91% |
| GOOG250620P00060000 | 2023-05-25 12:07PM EDT | 2025-06-20 | 1.98 | 1.00 | 4.90 | 0.00 | - | 3 | 287 | 51.39% |
| GOOG251219P00060000 | 2023-05-24 11:35AM EDT | 2025-12-19 | 2.35 | 0.00 | 3.55 | 0.00 | - | 2 | 87 | 41.47% |
