GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:90.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602C00090000 | 2023-06-01 2:56PM EDT | 2023-06-02 | 34.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG230609C00090000 | 2023-06-01 2:56PM EDT | 2023-06-09 | 34.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG230616C00090000 | 2023-06-01 2:15PM EDT | 2023-06-16 | 34.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230623C00090000 | 2023-05-30 1:04PM EDT | 2023-06-23 | 33.40 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.00% |
| GOOG230721C00090000 | 2023-06-01 2:15PM EDT | 2023-07-21 | 34.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG230818C00090000 | 2023-05-30 1:30PM EDT | 2023-08-18 | 33.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230915C00090000 | 2023-05-30 10:50AM EDT | 2023-09-15 | 37.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG231020C00090000 | 2023-06-01 11:06AM EDT | 2023-10-20 | 36.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG231117C00090000 | 2023-05-31 9:52AM EDT | 2023-11-17 | 37.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG231215C00090000 | 2023-06-01 10:30AM EDT | 2023-12-15 | 37.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240119C00090000 | 2023-06-01 3:51PM EDT | 2024-01-19 | 38.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG240315C00090000 | 2023-05-31 9:41AM EDT | 2024-03-15 | 40.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621C00090000 | 2023-05-31 2:57PM EDT | 2024-06-21 | 42.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920C00090000 | 2023-05-23 3:57PM EDT | 2024-09-20 | 43.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220C00090000 | 2023-06-01 2:13PM EDT | 2024-12-20 | 44.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250117C00090000 | 2023-06-01 3:55PM EDT | 2025-01-17 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG250620C00090000 | 2023-05-18 2:35PM EDT | 2025-06-20 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG251219C00090000 | 2023-06-01 12:12PM EDT | 2025-12-19 | 51.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230602P00090000 | 2023-05-31 11:52AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG230609P00090000 | 2023-05-30 11:05AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| GOOG230616P00090000 | 2023-06-01 2:47PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| GOOG230623P00090000 | 2023-05-30 3:39PM EDT | 2023-06-23 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| GOOG230630P00090000 | 2023-05-24 11:36AM EDT | 2023-06-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GOOG230721P00090000 | 2023-06-01 2:44PM EDT | 2023-07-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| GOOG230818P00090000 | 2023-06-01 2:00PM EDT | 2023-08-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GOOG230915P00090000 | 2023-06-01 11:50AM EDT | 2023-09-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GOOG231020P00090000 | 2023-06-01 3:20PM EDT | 2023-10-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| GOOG231117P00090000 | 2023-06-01 1:02PM EDT | 2023-11-17 | 1.19 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| GOOG231215P00090000 | 2023-06-01 3:54PM EDT | 2023-12-15 | 1.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| GOOG240119P00090000 | 2023-06-01 1:54PM EDT | 2024-01-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GOOG240315P00090000 | 2023-06-01 3:33PM EDT | 2024-03-15 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GOOG240621P00090000 | 2023-06-01 11:50AM EDT | 2024-06-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| GOOG240920P00090000 | 2023-06-01 1:36PM EDT | 2024-09-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG241220P00090000 | 2023-06-01 3:00PM EDT | 2024-12-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GOOG250117P00090000 | 2023-06-01 3:00PM EDT | 2025-01-17 | 5.27 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| GOOG250620P00090000 | 2023-05-26 3:06PM EDT | 2025-06-20 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG251219P00090000 | 2023-06-01 2:40PM EDT | 2025-12-19 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
