GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:65.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00065000 | 2023-03-29 11:34AM EDT | 2023-06-16 | 37.65 | 41.00 | 45.05 | 0.00 | - | 3 | 77 | 0.00% |
| GOOG230721C00065000 | 2023-05-18 9:57AM EDT | 2023-07-21 | 57.38 | 58.55 | 62.55 | 0.00 | - | 2 | 54 | 93.16% |
| GOOG230818C00065000 | 2023-05-23 11:55AM EDT | 2023-08-18 | 60.85 | 58.80 | 62.85 | 0.00 | - | 20 | 22 | 83.11% |
| GOOG230915C00065000 | 2023-05-11 10:38AM EDT | 2023-09-15 | 53.59 | 59.05 | 63.10 | 0.00 | - | 3 | 451 | 76.37% |
| GOOG231020C00065000 | 2023-04-28 12:10PM EDT | 2023-10-20 | 44.35 | 60.00 | 64.10 | 0.00 | - | 10 | 14 | 79.15% |
| GOOG231117C00065000 | 2023-05-26 2:30PM EDT | 2023-11-17 | 62.23 | 59.70 | 63.90 | 0.00 | - | 3 | 24 | 69.58% |
| GOOG231215C00065000 | 2023-05-23 11:18AM EDT | 2023-12-15 | 61.76 | 60.05 | 64.20 | 0.00 | - | 2 | 6 | 67.59% |
| GOOG240119C00065000 | 2023-05-31 2:08PM EDT | 2024-01-19 | 61.50 | 60.40 | 64.55 | 0.00 | - | 2 | 843 | 65.17% |
| GOOG240315C00065000 | 2023-06-01 3:32PM EDT | 2024-03-15 | 61.99 | 61.00 | 65.25 | 0.00 | - | 3 | 301 | 62.90% |
| GOOG240621C00065000 | 2023-06-02 9:32AM EDT | 2024-06-21 | 65.00 | 62.00 | 67.00 | 0.00 | - | 4 | 604 | 61.46% |
| GOOG240920C00065000 | 2023-05-17 10:08AM EDT | 2024-09-20 | 60.25 | 63.00 | 68.00 | 0.00 | - | 1 | 16 | 59.50% |
| GOOG241220C00065000 | 2023-05-30 3:12PM EDT | 2024-12-20 | 66.25 | 64.00 | 68.50 | 0.00 | - | 1 | 11 | 57.29% |
| GOOG250117C00065000 | 2023-05-22 12:04PM EDT | 2025-01-17 | 66.80 | 64.50 | 69.00 | -0.59 | -0.88% | 3 | 450 | 57.67% |
| GOOG250620C00065000 | 2023-05-22 10:57AM EDT | 2025-06-20 | 69.45 | 66.00 | 70.50 | 0.00 | - | 1 | 52 | 55.90% |
| GOOG251219C00065000 | 2023-05-16 12:30PM EDT | 2025-12-19 | 64.50 | 67.50 | 72.50 | 0.00 | - | 2 | 73 | 54.66% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00065000 | 2023-04-28 3:21PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.90 | 0.00 | - | 6 | 6 | 261.72% |
| GOOG230616P00065000 | 2023-05-31 10:31AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 4,685 | 151.37% |
| GOOG230721P00065000 | 2023-05-22 11:48AM EDT | 2023-07-21 | 0.01 | 0.01 | 1.10 | 0.00 | - | 5 | 412 | 102.83% |
| GOOG230818P00065000 | 2023-06-01 2:51PM EDT | 2023-08-18 | 0.03 | 0.00 | 2.15 | 0.00 | - | 190 | 800 | 93.99% |
| GOOG230915P00065000 | 2023-06-02 9:37AM EDT | 2023-09-15 | 0.05 | 0.00 | 2.16 | 0.00 | - | 1 | 1,389 | 80.57% |
| GOOG231020P00065000 | 2023-06-02 1:58PM EDT | 2023-10-20 | 0.07 | 0.00 | 1.05 | -0.04 | -36.36% | 1 | 218 | 60.21% |
| GOOG231117P00065000 | 2023-06-02 1:58PM EDT | 2023-11-17 | 0.12 | 0.00 | 1.30 | -0.14 | -53.85% | 2 | 338 | 57.25% |
| GOOG231215P00065000 | 2023-06-01 1:53PM EDT | 2023-12-15 | 0.22 | 0.15 | 0.21 | 0.00 | - | 7 | 131 | 43.60% |
| GOOG240119P00065000 | 2023-06-02 3:48PM EDT | 2024-01-19 | 0.23 | 0.10 | 0.55 | -0.07 | -23.33% | 8 | 6,510 | 47.27% |
| GOOG240315P00065000 | 2023-06-02 3:03PM EDT | 2024-03-15 | 0.47 | 0.41 | 2.60 | -0.31 | -39.74% | 13 | 3,793 | 52.70% |
| GOOG240621P00065000 | 2023-06-02 3:40PM EDT | 2024-06-21 | 0.64 | 0.57 | 0.68 | -0.49 | -43.36% | 139 | 1,989 | 38.16% |
| GOOG240920P00065000 | 2023-06-02 3:33PM EDT | 2024-09-20 | 0.72 | 0.88 | 1.85 | -1.28 | -64.00% | 37 | 1,885 | 43.13% |
| GOOG241220P00065000 | 2023-05-23 3:00PM EDT | 2024-12-20 | 1.70 | 0.00 | 2.33 | 0.00 | - | 2 | 712 | 42.05% |
| GOOG250117P00065000 | 2023-06-01 10:42AM EDT | 2025-01-17 | 1.69 | 0.00 | 2.57 | 0.00 | - | 1 | 1,364 | 42.21% |
| GOOG250620P00065000 | 2023-06-01 3:00PM EDT | 2025-06-20 | 3.80 | 0.00 | 2.89 | 0.00 | - | 2 | 283 | 38.94% |
| GOOG251219P00065000 | 2023-05-25 1:28PM EDT | 2025-12-19 | 2.88 | 2.50 | 3.20 | 0.00 | - | 1 | 368 | 36.03% |
