GOOG - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:95.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609C00095000 | 2023-06-02 11:15AM EDT | 2023-06-09 | 30.51 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 0.00% |
| GOOG230616C00095000 | 2023-06-06 3:21PM EDT | 2023-06-16 | 33.60 | 0.00 | 0.00 | 0.00 | - | 158 | 7,341 | 0.00% |
| GOOG230623C00095000 | 2023-06-02 11:15AM EDT | 2023-06-23 | 30.69 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| GOOG230630C00095000 | 2023-05-18 10:49AM EDT | 2023-06-30 | 28.48 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| GOOG230707C00095000 | 2023-06-02 10:05AM EDT | 2023-07-07 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230721C00095000 | 2023-06-05 10:26AM EDT | 2023-07-21 | 32.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,637 | 0.00% |
| GOOG230818C00095000 | 2023-06-06 3:21PM EDT | 2023-08-18 | 34.69 | 0.00 | 0.00 | 0.00 | - | 2 | 335 | 0.00% |
| GOOG230915C00095000 | 2023-06-06 11:23AM EDT | 2023-09-15 | 34.61 | 0.00 | 0.00 | 0.00 | - | 3 | 1,416 | 0.00% |
| GOOG231020C00095000 | 2023-06-05 11:00AM EDT | 2023-10-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,093 | 0.00% |
| GOOG231117C00095000 | 2023-06-05 9:54AM EDT | 2023-11-17 | 34.76 | 0.00 | 0.00 | 0.00 | - | 4 | 449 | 0.00% |
| GOOG231215C00095000 | 2023-06-06 9:59AM EDT | 2023-12-15 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| GOOG240119C00095000 | 2023-06-06 3:34PM EDT | 2024-01-19 | 37.71 | 0.00 | 0.00 | 0.00 | - | 3 | 6,647 | 0.00% |
| GOOG240315C00095000 | 2023-06-06 11:47AM EDT | 2024-03-15 | 39.04 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 0.00% |
| GOOG240621C00095000 | 2023-06-05 1:23PM EDT | 2024-06-21 | 40.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10,554 | 0.00% |
| GOOG240920C00095000 | 2023-05-30 10:14AM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,662 | 0.00% |
| GOOG241220C00095000 | 2023-05-22 12:19PM EDT | 2024-12-20 | 42.19 | 0.00 | 0.00 | 0.00 | - | 2 | 642 | 0.00% |
| GOOG250117C00095000 | 2023-06-06 11:05AM EDT | 2025-01-17 | 45.36 | 0.00 | 0.00 | 0.00 | - | 10 | 1,208 | 0.00% |
| GOOG250620C00095000 | 2023-06-02 1:55PM EDT | 2025-06-20 | 45.24 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| GOOG251219C00095000 | 2023-06-06 11:05AM EDT | 2025-12-19 | 50.38 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230609P00095000 | 2023-06-06 12:22PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 50.00% |
| GOOG230616P00095000 | 2023-06-06 3:51PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 6,993 | 50.00% |
| GOOG230623P00095000 | 2023-06-02 9:32AM EDT | 2023-06-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 25.00% |
| GOOG230630P00095000 | 2023-06-06 12:27PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 497 | 25.00% |
| GOOG230707P00095000 | 2023-06-05 10:38AM EDT | 2023-07-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| GOOG230721P00095000 | 2023-06-06 3:15PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 3,104 | 25.00% |
| GOOG230818P00095000 | 2023-06-06 3:09PM EDT | 2023-08-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 22 | 4,950 | 12.50% |
| GOOG230915P00095000 | 2023-06-06 9:30AM EDT | 2023-09-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 100 | 2,616 | 12.50% |
| GOOG231020P00095000 | 2023-06-06 3:47PM EDT | 2023-10-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,535 | 12.50% |
| GOOG231117P00095000 | 2023-06-06 12:15PM EDT | 2023-11-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,560 | 12.50% |
| GOOG231215P00095000 | 2023-06-06 12:36PM EDT | 2023-12-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 6.25% |
| GOOG240119P00095000 | 2023-06-06 2:49PM EDT | 2024-01-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 49 | 7,857 | 6.25% |
| GOOG240315P00095000 | 2023-06-05 12:03PM EDT | 2024-03-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 70 | 313 | 6.25% |
| GOOG240621P00095000 | 2023-06-06 2:49PM EDT | 2024-06-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 15 | 6,174 | 6.25% |
| GOOG240920P00095000 | 2023-06-05 10:46AM EDT | 2024-09-20 | 4.82 | 0.00 | 0.00 | 0.00 | - | 3 | 958 | 6.25% |
| GOOG241220P00095000 | 2023-06-05 3:01PM EDT | 2024-12-20 | 5.94 | 0.00 | 0.00 | 0.00 | - | 48 | 1,809 | 6.25% |
| GOOG250117P00095000 | 2023-06-06 1:14PM EDT | 2025-01-17 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4,290 | 6.25% |
| GOOG250620P00095000 | 2023-06-05 11:43AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 3.13% |
| GOOG251219P00095000 | 2023-06-06 9:30AM EDT | 2025-12-19 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 3.13% |
