GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:80.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00080000 | 2023-06-06 3:54PM EDT | 2023-06-09 | 48.02 | 42.65 | 43.80 | 0.00 | - | 1 | 24 | 255.66% |
| GOOG230616C00080000 | 2023-06-06 3:05PM EDT | 2023-06-16 | 47.60 | 42.00 | 45.50 | -1.20 | -2.46% | 3 | 523 | 172.27% |
| GOOG230623C00080000 | 2023-06-06 3:54PM EDT | 2023-06-23 | 48.17 | 42.15 | 45.50 | 0.00 | - | 2 | 9 | 134.81% |
| GOOG230721C00080000 | 2023-06-06 3:45PM EDT | 2023-07-21 | 48.59 | 42.40 | 46.00 | 0.00 | - | 220 | 486 | 90.28% |
| GOOG230818C00080000 | 2023-06-06 3:45PM EDT | 2023-08-18 | 49.74 | 42.80 | 45.95 | 0.00 | - | 20 | 164 | 73.32% |
| GOOG230915C00080000 | 2023-06-02 3:36PM EDT | 2023-09-15 | 46.54 | 43.20 | 46.90 | 0.00 | - | 30 | 845 | 69.43% |
| GOOG231020C00080000 | 2023-06-05 10:19AM EDT | 2023-10-20 | 48.80 | 43.75 | 46.90 | 0.00 | - | 68 | 262 | 62.09% |
| GOOG231117C00080000 | 2023-05-30 10:20AM EDT | 2023-11-17 | 46.50 | 44.30 | 48.00 | 0.00 | - | 2 | 862 | 62.22% |
| GOOG231215C00080000 | 2023-05-23 9:39AM EDT | 2023-12-15 | 47.85 | 44.75 | 48.35 | 0.00 | - | 2 | 196 | 59.88% |
| GOOG240119C00080000 | 2023-06-07 1:14PM EDT | 2024-01-19 | 47.00 | 45.70 | 49.00 | -2.75 | -5.53% | 2 | 1,057 | 59.20% |
| GOOG240315C00080000 | 2023-06-05 3:45PM EDT | 2024-03-15 | 51.05 | 45.70 | 49.85 | 0.00 | - | 1 | 307 | 54.91% |
| GOOG240621C00080000 | 2023-05-31 12:34PM EDT | 2024-06-21 | 48.85 | 46.50 | 51.50 | 0.00 | - | 25 | 609 | 51.81% |
| GOOG240920C00080000 | 2023-05-17 3:00PM EDT | 2024-09-20 | 49.66 | 48.00 | 53.00 | 0.00 | - | 16 | 503 | 51.22% |
| GOOG241220C00080000 | 2023-05-18 2:32PM EDT | 2024-12-20 | 52.52 | 50.50 | 54.50 | 0.00 | - | 10 | 73 | 52.34% |
| GOOG250117C00080000 | 2023-06-06 10:23AM EDT | 2025-01-17 | 56.01 | 50.50 | 55.00 | 0.00 | - | 3 | 1,916 | 51.73% |
| GOOG250620C00080000 | 2023-05-31 3:13PM EDT | 2025-06-20 | 54.00 | 52.50 | 57.00 | 0.00 | - | 1 | 194 | 50.64% |
| GOOG251219C00080000 | 2023-05-23 11:12AM EDT | 2025-12-19 | 58.50 | 54.00 | 58.50 | 0.00 | - | 1 | 78 | 52.86% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00080000 | 2023-05-18 11:55AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 156.25% |
| GOOG230616P00080000 | 2023-06-05 3:28PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,350 | 84.38% |
| GOOG230623P00080000 | 2023-06-06 3:11PM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 65.63% |
| GOOG230630P00080000 | 2023-05-24 12:19PM EDT | 2023-06-30 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 59.38% |
| GOOG230721P00080000 | 2023-06-07 2:56PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 51 | 1,366 | 50.00% |
| GOOG230818P00080000 | 2023-06-07 1:27PM EDT | 2023-08-18 | 0.10 | 0.10 | 0.98 | +0.03 | +42.86% | 12 | 1,310 | 58.45% |
| GOOG230915P00080000 | 2023-06-07 12:24PM EDT | 2023-09-15 | 0.16 | 0.16 | 0.19 | +0.04 | +33.33% | 1 | 5,947 | 41.21% |
| GOOG231020P00080000 | 2023-06-02 3:30PM EDT | 2023-10-20 | 0.31 | 0.29 | 0.33 | 0.00 | - | 1 | 965 | 38.97% |
| GOOG231117P00080000 | 2023-06-07 11:10AM EDT | 2023-11-17 | 0.42 | 0.48 | 0.52 | +0.03 | +7.69% | 10 | 1,874 | 38.72% |
| GOOG231215P00080000 | 2023-06-06 12:57PM EDT | 2023-12-15 | 0.49 | 0.60 | 0.65 | 0.00 | - | 131 | 298 | 37.48% |
| GOOG240119P00080000 | 2023-06-07 2:53PM EDT | 2024-01-19 | 0.81 | 0.77 | 0.83 | +0.19 | +30.65% | 7 | 10,663 | 36.35% |
| GOOG240315P00080000 | 2023-06-05 9:57AM EDT | 2024-03-15 | 1.08 | 0.00 | 2.77 | 0.00 | - | 4 | 2,117 | 45.13% |
| GOOG240621P00080000 | 2023-06-05 10:06AM EDT | 2024-06-21 | 1.45 | 0.04 | 3.95 | 0.00 | - | 9 | 1,333 | 43.91% |
| GOOG240920P00080000 | 2023-06-07 10:44AM EDT | 2024-09-20 | 2.10 | 1.50 | 5.00 | -0.05 | -2.33% | 1 | 668 | 43.10% |
| GOOG241220P00080000 | 2023-05-26 1:44PM EDT | 2024-12-20 | 3.48 | 1.50 | 5.40 | 0.00 | - | 2 | 482 | 40.69% |
| GOOG250117P00080000 | 2023-06-06 1:42PM EDT | 2025-01-17 | 3.05 | 1.65 | 4.30 | 0.00 | - | 1 | 5,704 | 36.37% |
| GOOG250620P00080000 | 2023-06-07 12:31PM EDT | 2025-06-20 | 4.50 | 2.50 | 5.80 | +0.63 | +16.28% | 2 | 348 | 36.41% |
| GOOG251219P00080000 | 2023-06-07 1:57PM EDT | 2025-12-19 | 4.24 | 2.70 | 6.00 | -1.51 | -26.26% | 10 | 70 | 33.11% |
