GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:85.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00085000 | 2023-06-06 10:48AM EDT | 2023-06-09 | 37.85 | 37.95 | 38.70 | -5.62 | -12.93% | 1 | 2 | 217.58% |
| GOOG230616C00085000 | 2023-06-06 10:48AM EDT | 2023-06-16 | 43.56 | 37.15 | 40.30 | 0.00 | - | 3 | 1,054 | 144.34% |
| GOOG230721C00085000 | 2023-05-19 11:38AM EDT | 2023-07-21 | 39.90 | 37.45 | 40.65 | 0.00 | - | 50 | 501 | 74.80% |
| GOOG230818C00085000 | 2023-06-06 3:48PM EDT | 2023-08-18 | 43.80 | 38.05 | 41.05 | 0.00 | - | 5 | 149 | 65.48% |
| GOOG230915C00085000 | 2023-05-19 12:53PM EDT | 2023-09-15 | 40.28 | 38.40 | 41.70 | 0.00 | - | 1 | 405 | 60.57% |
| GOOG231020C00085000 | 2023-06-07 9:36AM EDT | 2023-10-20 | 46.27 | 39.00 | 42.35 | +4.90 | +11.84% | 1 | 601 | 56.91% |
| GOOG231117C00085000 | 2023-05-30 1:22PM EDT | 2023-11-17 | 42.36 | 39.60 | 42.95 | 0.00 | - | 2 | 975 | 55.60% |
| GOOG231215C00085000 | 2023-06-01 11:58AM EDT | 2023-12-15 | 42.29 | 40.55 | 43.45 | 0.00 | - | 2 | 431 | 55.33% |
| GOOG240119C00085000 | 2023-06-05 2:16PM EDT | 2024-01-19 | 44.03 | 40.85 | 43.20 | 0.00 | - | 2 | 750 | 51.01% |
| GOOG240315C00085000 | 2023-05-23 1:59PM EDT | 2024-03-15 | 43.87 | 41.50 | 45.20 | 0.00 | - | 2 | 405 | 51.18% |
| GOOG240621C00085000 | 2023-06-07 9:30AM EDT | 2024-06-21 | 49.50 | 42.50 | 47.50 | +3.90 | +8.55% | 1 | 1,001 | 57.45% |
| GOOG240920C00085000 | 2023-06-07 2:07PM EDT | 2024-09-20 | 47.70 | 44.00 | 49.00 | -3.44 | -6.73% | 5 | 838 | 55.68% |
| GOOG241220C00085000 | 2023-04-27 10:20AM EDT | 2024-12-20 | 34.55 | 48.50 | 53.00 | 0.00 | - | 2 | 101 | 55.25% |
| GOOG250117C00085000 | 2023-06-06 1:44PM EDT | 2025-01-17 | 56.00 | 46.50 | 51.00 | 0.00 | - | 1 | 1,028 | 54.52% |
| GOOG250620C00085000 | 2023-05-18 2:41PM EDT | 2025-06-20 | 51.52 | 49.00 | 53.00 | 0.00 | - | 1 | 62 | 52.73% |
| GOOG251219C00085000 | 2023-06-06 10:48AM EDT | 2025-12-19 | 57.22 | 51.00 | 54.50 | 0.00 | - | 2 | 134 | 50.06% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00085000 | 2023-05-26 2:45PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 117 | 137.50% |
| GOOG230616P00085000 | 2023-06-06 9:30AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,797 | 75.00% |
| GOOG230623P00085000 | 2023-06-07 11:43AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 77 | 60.94% |
| GOOG230630P00085000 | 2023-06-07 1:03PM EDT | 2023-06-30 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 5 | 55.08% |
| GOOG230721P00085000 | 2023-06-07 2:34PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 35 | 3,095 | 44.73% |
| GOOG230818P00085000 | 2023-06-07 3:04PM EDT | 2023-08-18 | 0.17 | 0.16 | 0.17 | +0.06 | +54.55% | 26 | 1,797 | 41.80% |
| GOOG230915P00085000 | 2023-06-07 12:24PM EDT | 2023-09-15 | 0.28 | 0.27 | 0.29 | +0.08 | +40.00% | 3 | 3,483 | 38.87% |
| GOOG231020P00085000 | 2023-06-07 2:04PM EDT | 2023-10-20 | 0.48 | 0.46 | 0.49 | +0.12 | +33.33% | 174 | 799 | 37.06% |
| GOOG231117P00085000 | 2023-05-30 2:25PM EDT | 2023-11-17 | 0.94 | 0.73 | 0.75 | 0.00 | - | 3 | 2,609 | 36.99% |
| GOOG231215P00085000 | 2023-06-07 1:40PM EDT | 2023-12-15 | 0.91 | 0.88 | 0.92 | +0.20 | +28.17% | 1 | 230 | 35.86% |
| GOOG240119P00085000 | 2023-06-07 9:31AM EDT | 2024-01-19 | 0.85 | 1.10 | 1.13 | -0.04 | -4.49% | 1 | 6,743 | 34.71% |
| GOOG240315P00085000 | 2023-06-07 2:05PM EDT | 2024-03-15 | 2.58 | 1.40 | 2.36 | +1.24 | +92.54% | 7 | 2,777 | 38.33% |
| GOOG240621P00085000 | 2023-06-07 12:39PM EDT | 2024-06-21 | 2.20 | 1.57 | 2.50 | +0.20 | +10.00% | 1 | 4,141 | 33.66% |
| GOOG240920P00085000 | 2023-06-05 9:55AM EDT | 2024-09-20 | 2.75 | 1.78 | 5.50 | 0.00 | - | 1 | 763 | 40.40% |
| GOOG241220P00085000 | 2023-06-05 3:41PM EDT | 2024-12-20 | 3.33 | 2.16 | 6.00 | 0.00 | - | 182 | 1,544 | 38.38% |
| GOOG250117P00085000 | 2023-06-06 1:41PM EDT | 2025-01-17 | 3.75 | 3.30 | 5.35 | +0.10 | +2.74% | 1 | 5,826 | 35.69% |
| GOOG250620P00085000 | 2023-06-02 9:30AM EDT | 2025-06-20 | 4.90 | 2.50 | 6.90 | 0.00 | - | 1 | 528 | 35.48% |
| GOOG251219P00085000 | 2023-06-06 12:19PM EDT | 2025-12-19 | 5.40 | 3.90 | 7.50 | 0.00 | - | 1 | 126 | 33.05% |
