GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:135.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230609C00135000 | 2023-06-07 3:40PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,067 | 2,262 | 46.88% |
| GOOGL230616C00135000 | 2023-06-07 3:39PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.11 | -0.20 | -66.67% | 1,552 | 11,201 | 33.20% |
| GOOGL230623C00135000 | 2023-06-07 3:01PM EDT | 2023-06-23 | 0.25 | 0.22 | 0.25 | -0.30 | -54.55% | 144 | 2,515 | 30.18% |
| GOOGL230630C00135000 | 2023-06-07 3:53PM EDT | 2023-06-30 | 0.38 | 0.30 | 0.38 | -0.49 | -56.32% | 167 | 1,471 | 28.10% |
| GOOGL230707C00135000 | 2023-06-07 3:48PM EDT | 2023-07-07 | 0.50 | 0.46 | 0.51 | -0.54 | -51.92% | 153 | 235 | 26.73% |
| GOOGL230714C00135000 | 2023-06-07 3:05PM EDT | 2023-07-14 | 0.68 | 0.12 | 0.69 | -0.80 | -54.05% | 247 | 326 | 26.37% |
| GOOGL230721C00135000 | 2023-06-07 3:58PM EDT | 2023-07-21 | 0.85 | 0.84 | 0.87 | -0.83 | -49.40% | 5,309 | 12,958 | 26.06% |
| GOOGL230818C00135000 | 2023-06-07 3:55PM EDT | 2023-08-18 | 2.19 | 2.12 | 2.35 | -1.41 | -39.17% | 2,949 | 5,847 | 29.92% |
| GOOGL230915C00135000 | 2023-06-07 3:39PM EDT | 2023-09-15 | 2.93 | 2.92 | 3.05 | -1.77 | -37.66% | 1,101 | 8,238 | 28.72% |
| GOOGL231020C00135000 | 2023-06-07 3:28PM EDT | 2023-10-20 | 4.03 | 3.95 | 4.10 | -1.87 | -31.69% | 118 | 4,299 | 28.77% |
| GOOGL231117C00135000 | 2023-06-07 2:43PM EDT | 2023-11-17 | 5.26 | 5.20 | 5.35 | -2.25 | -29.96% | 203 | 2,254 | 30.37% |
| GOOGL231215C00135000 | 2023-06-07 3:45PM EDT | 2023-12-15 | 5.95 | 6.00 | 6.15 | -2.35 | -28.31% | 172 | 1,944 | 30.46% |
| GOOGL240119C00135000 | 2023-06-07 3:39PM EDT | 2024-01-19 | 7.00 | 6.95 | 7.15 | -2.33 | -24.97% | 202 | 18,216 | 30.73% |
| GOOGL240315C00135000 | 2023-06-07 3:23PM EDT | 2024-03-15 | 9.08 | 8.50 | 9.30 | -2.44 | -21.18% | 37 | 1,710 | 32.66% |
| GOOGL240621C00135000 | 2023-06-07 1:26PM EDT | 2024-06-21 | 11.65 | 11.00 | 12.25 | -3.05 | -20.75% | 77 | 3,447 | 34.12% |
| GOOGL240920C00135000 | 2023-06-07 11:18AM EDT | 2024-09-20 | 14.90 | 12.00 | 15.65 | -2.21 | -12.92% | 1 | 1,993 | 36.79% |
| GOOGL241220C00135000 | 2023-06-07 1:00PM EDT | 2024-12-20 | 16.10 | 16.00 | 16.70 | -3.02 | -15.79% | 1 | 147 | 35.41% |
| GOOGL250117C00135000 | 2023-06-07 3:11PM EDT | 2025-01-17 | 17.05 | 15.35 | 18.60 | -3.05 | -15.17% | 54 | 8,992 | 37.62% |
| GOOGL250620C00135000 | 2023-06-07 10:50AM EDT | 2025-06-20 | 22.56 | 20.10 | 22.50 | -1.49 | -6.20% | 2 | 229 | 39.10% |
| GOOGL251219C00135000 | 2023-06-07 3:00PM EDT | 2025-12-19 | 24.60 | 23.70 | 26.05 | -3.16 | -11.38% | 4 | 144 | 39.65% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL230609P00135000 | 2023-06-07 11:42AM EDT | 2023-06-09 | 11.75 | 12.35 | 12.60 | +4.33 | +58.36% | 22 | 7 | 59.57% |
| GOOGL230616P00135000 | 2023-06-07 1:07PM EDT | 2023-06-16 | 12.50 | 11.80 | 13.70 | +5.05 | +67.79% | 13 | 63 | 61.72% |
| GOOGL230623P00135000 | 2023-06-07 1:07PM EDT | 2023-06-23 | 12.45 | 10.05 | 13.75 | +0.45 | +3.75% | 6 | 18 | 48.05% |
| GOOGL230630P00135000 | 2023-06-06 3:54PM EDT | 2023-06-30 | 8.00 | 10.95 | 13.10 | 0.00 | - | 2 | 19 | 31.84% |
| GOOGL230721P00135000 | 2023-06-07 2:48PM EDT | 2023-07-21 | 12.80 | 12.40 | 12.85 | +4.23 | +49.36% | 39 | 114 | 20.12% |
| GOOGL230818P00135000 | 2023-06-07 3:26PM EDT | 2023-08-18 | 13.63 | 12.55 | 13.90 | +3.53 | +34.95% | 20 | 1,337 | 24.20% |
| GOOGL230915P00135000 | 2023-06-06 2:57PM EDT | 2023-09-15 | 10.25 | 12.95 | 14.60 | 0.00 | - | 6 | 31 | 24.23% |
| GOOGL231020P00135000 | 2023-06-07 10:59AM EDT | 2023-10-20 | 13.15 | 13.65 | 15.70 | +2.15 | +19.55% | 50 | 63 | 25.36% |
| GOOGL231117P00135000 | 2023-06-06 3:50PM EDT | 2023-11-17 | 12.19 | 14.30 | 15.50 | 0.00 | - | 3 | 310 | 22.38% |
| GOOGL231215P00135000 | 2023-06-07 10:31AM EDT | 2023-12-15 | 13.55 | 14.25 | 15.95 | +0.65 | +5.04% | 1 | 273 | 22.16% |
| GOOGL240119P00135000 | 2023-06-07 11:47AM EDT | 2024-01-19 | 15.25 | 15.50 | 16.85 | +2.40 | +18.68% | 3 | 183 | 23.01% |
| GOOGL240315P00135000 | 2023-05-30 11:58AM EDT | 2024-03-15 | 16.76 | 16.45 | 17.10 | 0.00 | - | 19 | 28 | 21.25% |
| GOOGL240621P00135000 | 2023-06-07 1:18PM EDT | 2024-06-21 | 18.33 | 17.50 | 19.75 | +2.08 | +12.80% | 28 | 398 | 23.96% |
| GOOGL240920P00135000 | 2023-06-07 10:30AM EDT | 2024-09-20 | 18.20 | 17.05 | 20.45 | 0.00 | - | 2 | 78 | 22.83% |
| GOOGL241220P00135000 | 2023-03-15 10:44AM EDT | 2024-12-20 | 42.54 | 28.95 | 30.75 | 0.00 | - | - | 10 | 38.00% |
| GOOGL250117P00135000 | 2023-06-06 3:59PM EDT | 2025-01-17 | 17.30 | 19.95 | 21.85 | -1.25 | -6.74% | 13 | 712 | 22.71% |
| GOOGL250620P00135000 | 2023-06-05 12:17PM EDT | 2025-06-20 | 20.78 | 20.00 | 23.20 | 0.00 | - | 1 | 384 | 22.20% |
| GOOGL251219P00135000 | 2023-06-07 3:00PM EDT | 2025-12-19 | 24.11 | 22.75 | 24.70 | +0.01 | +0.04% | 4 | 12 | 21.85% |
