GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:75.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230616C00075000 | 2023-05-18 11:08AM EDT | 2023-06-16 | 48.30 | 47.60 | 51.60 | 0.00 | - | 2 | 2,145 | 0.00% |
| GOOG230623C00075000 | 2023-05-18 3:18PM EDT | 2023-06-23 | 48.50 | 47.65 | 52.00 | 0.00 | - | 5 | 4 | 125.68% |
| GOOG230721C00075000 | 2023-05-26 10:21AM EDT | 2023-07-21 | 50.75 | 48.30 | 52.35 | 0.00 | - | 1 | 102 | 90.82% |
| GOOG230818C00075000 | 2023-06-01 1:14PM EDT | 2023-08-18 | 49.84 | 48.30 | 52.30 | 0.00 | - | 1 | 18 | 70.83% |
| GOOG230915C00075000 | 2023-05-23 9:40AM EDT | 2023-09-15 | 51.43 | 48.30 | 53.25 | 0.00 | - | 2 | 1,418 | 74.15% |
| GOOG231020C00075000 | 2023-05-22 11:41AM EDT | 2023-10-20 | 52.81 | 48.80 | 53.75 | 0.00 | - | 6 | 42 | 68.91% |
| GOOG231117C00075000 | 2023-05-25 10:42AM EDT | 2023-11-17 | 51.38 | 49.25 | 54.20 | 0.00 | - | 2 | 387 | 66.44% |
| GOOG231215C00075000 | 2023-05-26 11:23AM EDT | 2023-12-15 | 53.00 | 50.15 | 55.00 | 0.00 | - | 2 | 286 | 66.89% |
| GOOG240119C00075000 | 2023-05-26 12:25PM EDT | 2024-01-19 | 54.10 | 50.15 | 55.10 | 0.00 | - | 2 | 3,585 | 62.16% |
| GOOG240315C00075000 | 2023-05-04 9:52AM EDT | 2024-03-15 | 36.35 | 51.65 | 56.00 | 0.00 | - | 2 | 166 | 60.28% |
| GOOG240621C00075000 | 2023-05-26 3:57PM EDT | 2024-06-21 | 56.07 | 49.50 | 59.50 | 0.00 | - | 1 | 337 | 65.48% |
| GOOG240920C00075000 | 2023-05-19 3:58PM EDT | 2024-09-20 | 55.33 | 51.10 | 61.10 | 0.00 | - | 1 | 159 | 63.95% |
| GOOG241220C00075000 | 2023-05-17 3:59PM EDT | 2024-12-20 | 54.52 | 52.55 | 62.55 | 0.00 | - | 1 | 24 | 62.67% |
| GOOG250117C00075000 | 2023-05-30 1:24PM EDT | 2025-01-17 | 57.89 | 52.65 | 62.65 | 0.00 | - | 1 | 740 | 61.44% |
| GOOG250620C00075000 | 2023-05-12 11:42AM EDT | 2025-06-20 | 53.00 | 54.75 | 64.75 | 0.00 | - | 1 | 193 | 59.78% |
| GOOG251219C00075000 | 2023-05-30 11:26AM EDT | 2025-12-19 | 62.49 | 56.65 | 66.65 | 0.00 | - | 2 | 68 | 57.62% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00075000 | 2023-05-19 3:42PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 50.00% |
| GOOG230616P00075000 | 2023-06-02 10:11AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,015 | 93.75% |
| GOOG230623P00075000 | 2023-05-12 3:30PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| GOOG230630P00075000 | 2023-05-15 10:57AM EDT | 2023-06-30 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 70.31% |
| GOOG230721P00075000 | 2023-05-30 1:17PM EDT | 2023-07-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 978 | 25.00% |
| GOOG230818P00075000 | 2023-06-02 3:28PM EDT | 2023-08-18 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 745 | 49.32% |
| GOOG230915P00075000 | 2023-06-02 9:30AM EDT | 2023-09-15 | 0.13 | 0.10 | 0.14 | 0.00 | - | 5 | 5,446 | 46.19% |
| GOOG231020P00075000 | 2023-06-02 1:55PM EDT | 2023-10-20 | 0.20 | 0.17 | 0.23 | 0.00 | - | 2 | 567 | 43.07% |
| GOOG231117P00075000 | 2023-06-02 12:28PM EDT | 2023-11-17 | 0.34 | 0.29 | 0.37 | 0.00 | - | 16 | 1,467 | 42.53% |
| GOOG231215P00075000 | 2023-06-01 3:24PM EDT | 2023-12-15 | 0.50 | 0.38 | 0.44 | 0.00 | - | 10 | 78 | 40.58% |
| GOOG240119P00075000 | 2023-06-02 3:48PM EDT | 2024-01-19 | 0.55 | 0.50 | 0.61 | 0.00 | - | 10 | 6,535 | 39.80% |
| GOOG240315P00075000 | 2023-06-02 10:55AM EDT | 2024-03-15 | 0.71 | 0.00 | 2.93 | 0.00 | - | 200 | 1,690 | 52.81% |
| GOOG240621P00075000 | 2023-06-02 3:36PM EDT | 2024-06-21 | 1.19 | 0.00 | 7.75 | 0.00 | - | 134 | 7,887 | 65.08% |
| GOOG240920P00075000 | 2023-06-02 1:59PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 164 | 1,983 | 12.50% |
| GOOG241220P00075000 | 2023-06-02 2:07PM EDT | 2024-12-20 | 2.32 | 0.00 | 10.00 | 0.00 | - | 2 | 691 | 60.11% |
| GOOG250117P00075000 | 2023-06-02 2:08PM EDT | 2025-01-17 | 2.47 | 2.05 | 0.00 | 0.00 | - | 8 | 2,863 | 6.25% |
| GOOG250620P00075000 | 2023-05-26 3:06PM EDT | 2025-06-20 | 3.70 | 0.00 | 10.00 | 0.00 | - | 1 | 227 | 52.28% |
| GOOG251219P00075000 | 2023-05-25 2:47PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
