GOOG - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609C000800002023-06-06 3:54PM EDT2023-06-0948.0242.6543.800.00-124255.66%
GOOG230616C000800002023-06-06 3:05PM EDT2023-06-1647.6042.0045.50-1.20-2.46%3523172.27%
GOOG230623C000800002023-06-06 3:54PM EDT2023-06-2348.1742.1545.500.00-29134.81%
GOOG230721C000800002023-06-06 3:45PM EDT2023-07-2148.5942.4046.000.00-22048690.28%
GOOG230818C000800002023-06-06 3:45PM EDT2023-08-1849.7442.8045.950.00-2016473.32%
GOOG230915C000800002023-06-02 3:36PM EDT2023-09-1546.5443.2046.900.00-3084569.43%
GOOG231020C000800002023-06-05 10:19AM EDT2023-10-2048.8043.7546.900.00-6826262.09%
GOOG231117C000800002023-05-30 10:20AM EDT2023-11-1746.5044.3048.000.00-286262.22%
GOOG231215C000800002023-05-23 9:39AM EDT2023-12-1547.8544.7548.350.00-219659.88%
GOOG240119C000800002023-06-07 1:14PM EDT2024-01-1947.0045.7049.00-2.75-5.53%21,05759.20%
GOOG240315C000800002023-06-05 3:45PM EDT2024-03-1551.0545.7049.850.00-130754.91%
GOOG240621C000800002023-05-31 12:34PM EDT2024-06-2148.8546.5051.500.00-2560951.81%
GOOG240920C000800002023-05-17 3:00PM EDT2024-09-2049.6648.0053.000.00-1650351.22%
GOOG241220C000800002023-05-18 2:32PM EDT2024-12-2052.5250.5054.500.00-107352.34%
GOOG250117C000800002023-06-06 10:23AM EDT2025-01-1756.0150.5055.000.00-31,91651.73%
GOOG250620C000800002023-05-31 3:13PM EDT2025-06-2054.0052.5057.000.00-119450.64%
GOOG251219C000800002023-05-23 11:12AM EDT2025-12-1958.5054.0058.500.00-17852.86%
Putsfür9. Juni 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230609P000800002023-05-18 11:55AM EDT2023-06-090.010.000.010.00-122156.25%
GOOG230616P000800002023-06-05 3:28PM EDT2023-06-160.010.000.010.00-14,35084.38%
GOOG230623P000800002023-06-06 3:11PM EDT2023-06-230.010.000.010.00-1565.63%
GOOG230630P000800002023-05-24 12:19PM EDT2023-06-300.040.000.020.00-11059.38%
GOOG230721P000800002023-06-07 2:56PM EDT2023-07-210.030.020.04+0.01+50.00%511,36650.00%
GOOG230818P000800002023-06-07 1:27PM EDT2023-08-180.100.100.98+0.03+42.86%121,31058.45%
GOOG230915P000800002023-06-07 12:24PM EDT2023-09-150.160.160.19+0.04+33.33%15,94741.21%
GOOG231020P000800002023-06-02 3:30PM EDT2023-10-200.310.290.330.00-196538.97%
GOOG231117P000800002023-06-07 11:10AM EDT2023-11-170.420.480.52+0.03+7.69%101,87438.72%
GOOG231215P000800002023-06-06 12:57PM EDT2023-12-150.490.600.650.00-13129837.48%
GOOG240119P000800002023-06-07 2:53PM EDT2024-01-190.810.770.83+0.19+30.65%710,66336.35%
GOOG240315P000800002023-06-05 9:57AM EDT2024-03-151.080.002.770.00-42,11745.13%
GOOG240621P000800002023-06-05 10:06AM EDT2024-06-211.450.043.950.00-91,33343.91%
GOOG240920P000800002023-06-07 10:44AM EDT2024-09-202.101.505.00-0.05-2.33%166843.10%
GOOG241220P000800002023-05-26 1:44PM EDT2024-12-203.481.505.400.00-248240.69%
GOOG250117P000800002023-06-06 1:42PM EDT2025-01-173.051.654.300.00-15,70436.37%
GOOG250620P000800002023-06-07 12:31PM EDT2025-06-204.502.505.80+0.63+16.28%234836.41%
GOOG251219P000800002023-06-07 1:57PM EDT2025-12-194.242.706.00-1.51-26.26%107033.11%