Deutsche Märkte öffnen in 3 Stunden 4 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
183,60+0,25 (+0,14%)
Börsenschluss: 04:00PM EDT
179,60 -4,00 (-2,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240726C001000002024-07-19 3:57PM EDT100.0079.5381.5586.000.00-12303.13%
GOOG240726C001050002024-07-23 10:18AM EDT105.0079.6076.5581.00+5.28+7.10%2118280.86%
GOOG240726C001100002024-07-22 3:51PM EDT110.0074.0071.5576.000.00-1222259.77%
GOOG240726C001150002024-07-18 3:48PM EDT115.0064.4366.5571.000.00-12239.45%
GOOG240726C001200002024-07-23 9:54AM EDT120.0064.6661.5566.00+4.61+7.68%5061219.92%
GOOG240726C001250002024-07-23 3:53PM EDT125.0059.1056.5561.00+6.02+11.34%11201.17%
GOOG240726C001300002024-07-23 3:47PM EDT130.0054.5851.6056.00+0.51+0.94%161175186.72%
GOOG240726C001350002024-07-23 3:38PM EDT135.0050.0046.6051.00+4.09+8.91%18168.95%
GOOG240726C001400002024-07-22 11:21AM EDT140.0042.5641.6046.000.00-650151.56%
GOOG240726C001450002024-07-22 2:54PM EDT145.0039.1536.6041.000.00-253134.38%
GOOG240726C001500002024-07-23 3:45PM EDT150.0034.5531.6536.35+0.41+1.20%7259133.89%
GOOG240726C001550002024-07-23 12:13PM EDT155.0029.6526.7031.30+4.47+17.75%133115.82%
GOOG240726C001600002024-07-23 3:58PM EDT160.0024.4521.8026.50+0.45+1.88%3956105.47%
GOOG240726C001650002024-07-23 3:58PM EDT165.0020.0018.8021.00+1.00+5.26%46129111.13%
GOOG240726C001675002024-07-23 3:31PM EDT167.5018.4214.9019.35+1.31+7.66%310892.63%
GOOG240726C001700002024-07-23 3:59PM EDT170.0014.7514.2016.80-0.30-1.99%454857103.03%
GOOG240726C001725002024-07-23 3:52PM EDT172.5013.3712.5513.50+0.27+2.06%928691.41%
GOOG240726C001750002024-07-23 3:59PM EDT175.0010.8010.7011.40+0.05+0.47%33166188.82%
GOOG240726C001775002024-07-23 3:59PM EDT177.509.377.8011.20+0.32+3.54%2101,22491.31%
GOOG240726C001800002024-07-23 3:59PM EDT180.007.816.558.10+0.28+3.72%2,2861,82481.13%
GOOG240726C001825002024-07-23 3:59PM EDT182.506.706.356.70+0.50+8.06%1,4852,36590.04%
GOOG240726C001850002024-07-23 3:59PM EDT185.005.255.255.40+0.30+6.06%11,1204,20690.01%
GOOG240726C001875002024-07-23 3:59PM EDT187.504.224.104.35+0.30+7.65%4,4572,59689.04%
GOOG240726C001900002024-07-23 3:59PM EDT190.003.403.253.40+0.39+12.96%7,7915,25988.67%
GOOG240726C001925002024-07-23 3:59PM EDT192.502.532.532.60+0.28+12.44%5,9853,66988.13%
GOOG240726C001950002024-07-23 3:59PM EDT195.001.901.901.95+0.27+16.56%6,7947,79687.28%
GOOG240726C001975002024-07-23 3:59PM EDT197.501.531.311.52+0.39+34.21%3,4321,43886.47%
GOOG240726C002000002024-07-23 3:59PM EDT200.001.081.051.08+0.27+33.33%13,7905,42386.91%
GOOG240726C002025002024-07-23 3:59PM EDT202.500.800.750.80+0.22+37.93%1,5871,24086.82%
GOOG240726C002050002024-07-23 3:59PM EDT205.000.540.540.60+0.16+42.11%2,1181,98087.26%
GOOG240726C002075002024-07-23 3:59PM EDT207.500.430.320.46+0.18+72.00%1,14365586.52%
GOOG240726C002100002024-07-23 3:59PM EDT210.000.300.280.30+0.12+66.67%4,3802,03887.50%
GOOG240726C002125002024-07-23 3:59PM EDT212.500.210.150.22+0.09+75.00%1,36025686.33%
GOOG240726C002150002024-07-23 3:59PM EDT215.000.180.100.18+0.08+80.00%1,23696887.70%
GOOG240726C002175002024-07-23 3:56PM EDT217.500.100.050.18+0.01+11.11%37216390.23%
GOOG240726C002200002024-07-23 3:59PM EDT220.000.100.100.14+0.03+42.86%65062696.09%
GOOG240726C002250002024-07-23 3:59PM EDT225.000.060.050.06+0.03+100.00%61193395.31%
GOOG240726C002300002024-07-23 3:57PM EDT230.000.040.030.05+0.03+300.00%701825100.00%
GOOG240726C002350002024-07-23 3:58PM EDT235.000.030.000.03+0.02+200.00%22112498.44%
GOOG240726C002400002024-07-23 3:59PM EDT240.000.030.010.03+0.02+200.00%27090107.81%
GOOG240726C002450002024-07-22 9:33AM EDT245.000.010.000.050.00-1119118.75%
GOOG240726C002500002024-07-23 3:47PM EDT250.000.010.000.020.00-365182115.63%
GOOG240726C002600002024-07-23 3:58PM EDT260.000.010.000.010.00-5813121.88%
GOOG240726C002650002024-07-23 3:21PM EDT265.000.030.000.01+0.02+200.00%28125.00%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240726P000900002024-06-14 1:15PM EDT90.000.170.002.130.00-25471.29%
GOOG240726P001000002024-07-19 12:53PM EDT100.000.010.000.010.00-131232212.50%
GOOG240726P001050002024-07-18 11:02AM EDT105.000.010.000.010.00-100120193.75%
GOOG240726P001100002024-07-22 10:26AM EDT110.000.030.000.010.00-5146181.25%
GOOG240726P001150002024-07-16 12:20PM EDT115.000.010.000.010.00-100101162.50%
GOOG240726P001200002024-07-16 2:12PM EDT120.000.020.000.010.00-4042150.00%
GOOG240726P001250002024-07-23 2:54PM EDT125.000.010.000.010.00-1020137.50%
GOOG240726P001300002024-07-23 3:58PM EDT130.000.010.000.01-0.01-50.00%10516125.00%
GOOG240726P001350002024-07-23 3:33PM EDT135.000.010.000.02-0.01-50.00%1674118.75%
GOOG240726P001400002024-07-23 3:57PM EDT140.000.020.000.020.00-20768104.69%
GOOG240726P001450002024-07-23 3:59PM EDT145.000.020.020.030.00-624552101.56%
GOOG240726P001500002024-07-23 3:59PM EDT150.000.050.040.05-0.01-16.67%2,18487894.92%
GOOG240726P001550002024-07-23 3:59PM EDT155.000.110.080.10-0.01-8.33%2,77270289.26%
GOOG240726P001600002024-07-23 3:59PM EDT160.000.210.200.210.00-2,8141,47685.74%
GOOG240726P001625002024-07-23 3:59PM EDT162.500.290.290.32-0.04-12.12%1,04668384.08%
GOOG240726P001650002024-07-23 3:59PM EDT165.000.470.440.48-0.04-7.84%6,5342,27383.01%
GOOG240726P001675002024-07-23 3:59PM EDT167.500.740.690.74+0.01+1.37%3,40882683.15%
GOOG240726P001700002024-07-23 3:59PM EDT170.001.091.101.13-0.02-1.80%5,8944,29784.42%
GOOG240726P001725002024-07-23 3:59PM EDT172.501.601.611.69-0.01-0.62%3,4852,66285.64%
GOOG240726P001750002024-07-23 3:59PM EDT175.002.322.252.33+0.08+3.57%13,1155,47285.84%
GOOG240726P001775002024-07-23 3:59PM EDT177.503.203.153.25+0.14+4.58%7,4221,20287.96%
GOOG240726P001800002024-07-23 3:59PM EDT180.004.104.004.20+0.10+2.50%3,6782,75587.04%
GOOG240726P001825002024-07-23 3:59PM EDT182.505.375.055.40+0.22+4.27%3,1521,33687.01%
GOOG240726P001850002024-07-23 3:59PM EDT185.006.656.506.75+0.20+3.10%3,1141,80788.53%
GOOG240726P001875002024-07-23 3:58PM EDT187.508.247.608.85+0.59+7.71%5481,73190.58%
GOOG240726P001900002024-07-23 3:59PM EDT190.009.669.309.90+0.85+9.65%30285286.65%
GOOG240726P001925002024-07-23 2:34PM EDT192.5011.359.5012.80+0.50+4.61%211,15482.57%
GOOG240726P001950002024-07-23 3:58PM EDT195.0013.3012.6013.70+0.65+5.14%9640783.84%
GOOG240726P001975002024-07-23 11:09AM EDT197.5014.5713.0517.10-4.10-21.96%286380.91%
GOOG240726P002000002024-07-23 3:58PM EDT200.0017.3016.3019.10+0.46+2.73%2313692.82%
GOOG240726P002025002024-07-23 3:52PM EDT202.5018.6218.2021.55+2.80+17.70%13192.72%
GOOG240726P002050002024-07-23 3:00PM EDT205.0020.8019.5023.90+2.88+16.07%9375.49%
GOOG240726P002075002024-07-23 10:01AM EDT207.5023.1122.7026.25+6.81+41.78%7094.48%
GOOG240726P002100002024-07-15 3:56PM EDT210.0022.4624.3028.700.00-1272.85%
GOOG240726P002200002024-07-23 9:30AM EDT220.0036.2134.0038.60+2.63+7.83%10179.79%
GOOG240726P002250002024-07-12 1:26PM EDT225.0037.4539.0043.550.00--0193.02%
GOOG240726P002350002024-07-12 3:44PM EDT235.0048.5849.0053.550.00--0220.17%