Deutsche Märkte schließen in 1 Stunde 31 Minute

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,65+0,26 (+0,19%)
Ab 09:59AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231208C000750002023-12-05 11:34AM EST75.0057.4058.0058.150.00-77346.48%
GOOG231208C000800002023-12-05 11:34AM EST80.0052.8052.8552.95+0.30+0.57%143285.16%
GOOG231208C000900002023-11-10 11:36AM EST90.0042.8842.9543.150.00--3245.90%
GOOG231208C001000002023-12-01 3:57PM EST100.0033.5032.7532.950.00-21220165.82%
GOOG231208C001050002023-12-04 3:22PM EST105.0025.3727.7528.100.00-22149.61%
GOOG231208C001100002023-12-01 2:33PM EST110.0023.3022.8023.050.00-7777124.61%
GOOG231208C001130002023-10-26 9:26AM EST113.0012.6023.0527.350.00--0296.39%
GOOG231208C001140002023-12-05 10:15AM EST114.0018.2519.0019.200.00-24117.19%
GOOG231208C001150002023-12-05 10:14AM EST115.0017.1517.6517.900.00-102585.94%
GOOG231208C001160002023-11-22 10:59AM EST116.0024.2216.7517.100.00-1295.12%
GOOG231208C001170002023-12-01 10:22AM EST117.0015.8315.8516.200.00-11096.97%
GOOG231208C001180002023-12-04 2:42PM EST118.0012.2515.0515.300.00-23100.00%
GOOG231208C001190002023-12-05 12:06PM EST119.0013.4313.7014.000.00-1375.20%
GOOG231208C001200002023-12-05 1:32PM EST120.0012.0013.0513.250.00-111287.99%
GOOG231208C001210002023-12-01 11:52AM EST121.0011.6712.0512.200.00-1681.35%
GOOG231208C001220002023-12-05 9:35AM EST122.007.9610.6011.100.00-24961.13%
GOOG231208C001230002023-12-05 9:40AM EST123.008.109.8510.100.00-52663.48%
GOOG231208C001240002023-12-05 11:30AM EST124.008.309.059.200.00-2865.04%
GOOG231208C001250002023-12-06 9:34AM EST125.008.007.908.10+0.85+11.89%541254.30%
GOOG231208C001260002023-12-05 11:16AM EST126.007.026.907.250.00-413752.05%
GOOG231208C001270002023-12-05 2:56PM EST127.005.475.856.150.00-2311049.07%
GOOG231208C001280002023-12-06 9:38AM EST128.005.255.155.30+0.61+13.15%3343047.80%
GOOG231208C001290002023-12-06 9:40AM EST129.004.204.104.25+0.55+15.07%3748139.99%
GOOG231208C001300002023-12-06 9:39AM EST130.003.393.303.40+0.49+16.90%91,54437.26%
GOOG231208C001310002023-12-06 9:41AM EST131.002.472.522.67+0.35+16.51%1999336.13%
GOOG231208C001320002023-12-06 9:44AM EST132.001.921.871.90+0.40+26.32%1621,98132.47%
GOOG231208C001330002023-12-06 9:43AM EST133.001.341.351.38+0.26+24.07%4182,76532.28%
GOOG231208C001340002023-12-06 9:41AM EST134.000.790.870.89+0.08+11.27%6228,50130.45%
GOOG231208C001350002023-12-06 9:42AM EST135.000.550.530.54+0.13+30.95%5784,74129.25%
GOOG231208C001360002023-12-06 9:42AM EST136.000.330.340.35+0.06+22.22%7584,76729.83%
GOOG231208C001370002023-12-06 9:41AM EST137.000.190.200.21+0.03+18.75%1,0069,81229.98%
GOOG231208C001380002023-12-06 9:42AM EST138.000.120.120.13+0.02+20.00%3186,13330.57%
GOOG231208C001390002023-12-06 9:40AM EST139.000.080.080.09+0.02+33.33%41,20832.03%
GOOG231208C001400002023-12-06 9:41AM EST140.000.060.050.06+0.01+20.00%996,00333.20%
GOOG231208C001410002023-12-06 9:43AM EST141.000.040.030.04+0.01+33.33%3596234.38%
GOOG231208C001420002023-12-06 9:39AM EST142.000.030.020.03+0.01+50.00%11,62635.94%
GOOG231208C001430002023-12-05 3:59PM EST143.000.010.020.030.00-881,00639.06%
GOOG231208C001440002023-12-05 1:41PM EST144.000.020.010.020.00-1185939.84%
GOOG231208C001450002023-12-05 1:53PM EST145.000.020.010.020.00-6876342.97%
GOOG231208C001460002023-12-05 12:28PM EST146.000.020.010.020.00-10925345.70%
GOOG231208C001470002023-12-05 10:13AM EST147.000.010.000.010.00-5113844.53%
GOOG231208C001480002023-12-04 10:01AM EST148.000.010.000.010.00-122346.88%
GOOG231208C001490002023-11-30 12:23PM EST149.000.020.000.010.00-14615250.00%
GOOG231208C001500002023-12-04 1:26PM EST150.000.010.000.010.00-327452.34%
GOOG231208C001525002023-11-30 2:16PM EST152.500.010.000.010.00-10011054.69%
GOOG231208C001550002023-11-29 12:40PM EST155.000.010.000.010.00-122159.38%
GOOG231208C001575002023-11-20 12:20PM EST157.500.020.000.010.00-212265.63%
GOOG231208C001600002023-11-20 9:37AM EST160.000.030.000.010.00-51971.88%
GOOG231208C001625002023-11-21 11:27AM EST162.500.010.000.010.00--8375.00%
GOOG231208C001650002023-11-20 3:32PM EST165.000.010.000.010.00-222881.25%
GOOG231208C001700002023-11-20 9:36AM EST170.000.010.000.010.00-4017090.63%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231208P000800002023-12-04 10:38AM EST80.000.010.000.010.00-525181.25%
GOOG231208P000900002023-11-03 9:37AM EST90.000.030.000.160.00-26190.63%
GOOG231208P000950002023-11-30 3:50PM EST95.000.510.000.010.00-2042125.00%
GOOG231208P001000002023-11-24 11:55AM EST100.000.010.000.010.00-602221106.25%
GOOG231208P001050002023-12-01 11:12AM EST105.000.010.000.010.00-225087.50%
GOOG231208P001100002023-11-30 3:57PM EST110.000.010.000.010.00-6715771.88%
GOOG231208P001120002023-11-30 1:54PM EST112.000.020.000.010.00-38965.63%
GOOG231208P001130002023-12-04 2:49PM EST113.000.010.000.010.00-6110462.50%
GOOG231208P001140002023-12-04 3:43PM EST114.000.010.000.010.00-9311159.38%
GOOG231208P001150002023-12-05 12:48PM EST115.000.010.000.010.00-28156.25%
GOOG231208P001160002023-12-05 10:04AM EST116.000.010.000.010.00-214053.13%
GOOG231208P001170002023-12-05 10:19AM EST117.000.010.000.010.00-943350.00%
GOOG231208P001180002023-12-05 11:53AM EST118.000.020.000.010.00-139450.78%
GOOG231208P001190002023-12-04 3:38PM EST119.000.030.000.010.00-3629646.88%
GOOG231208P001200002023-12-06 9:30AM EST120.000.010.000.01-0.01-50.00%542443.75%
GOOG231208P001210002023-12-05 11:21AM EST121.000.030.010.020.00-2313244.53%
GOOG231208P001220002023-12-05 11:01AM EST122.000.010.010.020.00-11657441.02%
GOOG231208P001230002023-12-06 9:43AM EST123.000.010.010.02-0.03-75.00%129137.50%
GOOG231208P001240002023-12-06 9:38AM EST124.000.020.020.03-0.01-33.33%175635.94%
GOOG231208P001250002023-12-06 9:42AM EST125.000.030.030.04-0.03-50.00%245433.99%
GOOG231208P001260002023-12-06 9:38AM EST126.000.040.040.05-0.04-50.00%3368631.25%
GOOG231208P001270002023-12-06 9:41AM EST127.000.080.070.08-0.03-27.27%101,33929.88%
GOOG231208P001280002023-12-06 9:43AM EST128.000.120.120.13-0.07-36.84%42,96528.52%
GOOG231208P001290002023-12-06 9:41AM EST129.000.220.190.21-0.07-24.14%1251,43127.25%
GOOG231208P001300002023-12-06 9:43AM EST130.000.310.310.32-0.14-31.11%1,5954,57225.49%
GOOG231208P001310002023-12-06 9:38AM EST131.000.490.510.53-0.26-34.67%861,88024.66%
GOOG231208P001320002023-12-06 9:42AM EST132.000.860.790.80-0.27-23.89%2221,34722.85%
GOOG231208P001330002023-12-06 9:43AM EST133.001.231.251.27-0.35-22.15%3692,23222.58%
GOOG231208P001340002023-12-06 9:39AM EST134.001.831.851.88-0.43-19.03%472,17422.22%
GOOG231208P001350002023-12-06 9:38AM EST135.002.452.392.51-0.54-18.06%392,61618.07%
GOOG231208P001360002023-12-05 3:59PM EST136.003.783.103.250.00-521,1800.00%
GOOG231208P001370002023-12-05 3:58PM EST137.004.764.004.150.00-211,4580.00%
GOOG231208P001380002023-12-06 9:30AM EST138.004.955.155.35-0.75-13.16%1028360.00%
GOOG231208P001390002023-12-05 3:47PM EST139.006.796.056.300.00-155510.00%
GOOG231208P001400002023-12-05 12:48PM EST140.008.076.907.100.00-51070.00%
GOOG231208P001410002023-12-04 3:20PM EST141.0010.558.058.250.00-250710.00%
GOOG231208P001420002023-12-05 2:11PM EST142.009.909.059.400.00-72538.67%
GOOG231208P001430002023-11-30 2:31PM EST143.009.999.4010.050.00-800.00%
GOOG231208P001440002023-11-28 3:04PM EST144.005.8810.9011.100.00-100.00%
GOOG231208P001450002023-12-04 9:38AM EST145.0014.2512.1012.350.00-370.00%
GOOG231208P001470002023-11-22 10:53AM EST147.007.1013.8514.000.00--00.00%
GOOG231208P001550002023-12-04 9:38AM EST155.0024.1021.8022.000.00-200.00%