Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,87-2,37 (-2,32%)
Ab 03:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221007C000600002022-10-06 2:59PM EDT60.0040.3539.5039.65-2.10-4.95%1190.00%
GOOG221007C000650002022-10-07 10:11AM EDT65.0035.3534.6534.75-1.55-4.20%230.00%
GOOG221007C000700002022-10-07 10:37AM EDT70.0030.2029.6529.75-2.10-6.50%280.00%
GOOG221007C000750002022-10-07 9:47AM EDT75.0025.7524.6524.75-2.75-9.65%120.00%
GOOG221007C000800002022-10-07 10:34AM EDT80.0020.2519.6019.75-2.75-11.96%2900.00%
GOOG221007C000820002022-10-07 9:51AM EDT82.0018.1517.6017.75+0.95+5.52%140.00%
GOOG221007C000830002022-10-07 2:33PM EDT83.0016.3016.6016.75-2.50-13.30%2250.00%
GOOG221007C000840002022-10-07 9:59AM EDT84.0016.0515.6015.75+0.42+2.69%170.00%
GOOG221007C000850002022-10-07 12:22PM EDT85.0014.9014.5014.65-2.90-16.29%2390.00%
GOOG221007C000860002022-10-03 11:39AM EDT86.0012.6013.6513.800.00-280.00%
GOOG221007C000870002022-10-06 11:55AM EDT87.0016.3612.6512.800.00-7930.00%
GOOG221007C000880002022-10-07 12:44PM EDT88.0011.9611.5011.65+1.36+12.83%215700.00%
GOOG221007C000890002022-10-07 9:49AM EDT89.0011.7510.5010.65-0.99-7.77%1570.00%
GOOG221007C000900002022-10-06 3:57PM EDT90.0012.259.709.750.00-41360.00%
GOOG221007C000910002022-10-07 9:32AM EDT91.009.538.658.80-2.87-23.15%2440.00%
GOOG221007C000920002022-10-06 2:09PM EDT92.008.207.507.65-2.70-24.77%12490.00%
GOOG221007C000930002022-10-07 11:42AM EDT93.007.156.506.65-2.35-24.74%233250.00%
GOOG221007C000940002022-10-07 9:37AM EDT94.007.105.655.75-1.20-14.46%12750.00%
GOOG221007C000950002022-10-07 2:50PM EDT95.004.724.654.75-2.90-38.06%923020.00%
GOOG221007C000960002022-10-07 1:08PM EDT96.003.603.653.75-3.50-49.30%293970.00%
GOOG221007C000970002022-10-07 2:21PM EDT97.002.402.712.76-3.20-57.14%1895830.00%
GOOG221007C000980002022-10-07 2:35PM EDT98.001.511.711.76-3.20-67.94%5191,0660.00%
GOOG221007C000990002022-10-07 2:47PM EDT99.000.650.700.73-2.95-81.94%9859590.00%
GOOG221007C001000002022-10-07 2:51PM EDT100.000.170.150.16-2.26-93.00%6,8632,12010.45%
GOOG221007C001010002022-10-07 2:44PM EDT101.000.030.020.03-1.69-98.26%5,0824,70015.43%
GOOG221007C001020002022-10-07 2:51PM EDT102.000.010.010.02-1.14-99.13%5,9003,69823.05%
GOOG221007C001030002022-10-07 2:49PM EDT103.000.010.000.01-0.59-98.33%1,4133,14328.13%
GOOG221007C001040002022-10-07 2:34PM EDT104.000.010.000.01-0.32-96.97%3,1523,40135.94%
GOOG221007C001050002022-10-07 2:43PM EDT105.000.010.000.01-0.13-92.86%2,4297,42642.19%
GOOG221007C001060002022-10-07 2:46PM EDT106.000.010.000.01-0.06-85.71%2664,51650.00%
GOOG221007C001070002022-10-07 12:26PM EDT107.000.010.000.01-0.04-80.00%761,81951.56%
GOOG221007C001080002022-10-07 11:03AM EDT108.000.010.000.01-0.01-50.00%1092457.81%
GOOG221007C001090002022-10-07 12:31PM EDT109.000.010.000.010.00-561664.06%
GOOG221007C001100002022-10-07 2:28PM EDT110.000.010.000.010.00-271,03768.75%
GOOG221007C001110002022-10-06 11:57AM EDT111.000.010.000.010.00-2547375.00%
GOOG221007C001120002022-10-07 11:23AM EDT112.000.010.000.010.00-234581.25%
GOOG221007C001130002022-10-07 9:50AM EDT113.000.010.000.010.00-219187.50%
GOOG221007C001140002022-10-05 11:23AM EDT114.000.010.000.010.00-217593.75%
GOOG221007C001150002022-10-06 12:30PM EDT115.000.010.000.010.00-166396.88%
GOOG221007C001160002022-10-04 11:26AM EDT116.000.010.000.010.00-122484103.13%
GOOG221007C001170002022-10-04 3:32PM EDT117.000.010.000.010.00-5144109.38%
GOOG221007C001180002022-10-07 12:50PM EDT118.000.010.000.010.00-1180112.50%
GOOG221007C001190002022-10-07 10:37AM EDT119.000.010.000.010.00-21112118.75%
GOOG221007C001200002022-10-07 11:39AM EDT120.000.010.000.010.00-1532125.00%
GOOG221007C001210002022-10-04 1:12PM EDT121.000.010.000.160.00-1685180.47%
GOOG221007C001220002022-10-04 2:00PM EDT122.000.010.000.010.00-5223134.38%
GOOG221007C001230002022-10-04 10:30AM EDT123.000.010.000.010.00-3160137.50%
GOOG221007C001240002022-10-04 10:17AM EDT124.000.010.000.010.00-4273143.75%
GOOG221007C001250002022-10-06 12:24PM EDT125.000.010.000.010.00-2189150.00%
GOOG221007C001260002022-09-15 10:07AM EDT126.000.070.000.010.00-1022153.13%
GOOG221007C001270002022-09-29 3:00PM EDT127.000.010.000.010.00-2068156.25%
GOOG221007C001280002022-10-05 10:54AM EDT128.000.010.000.010.00-1113162.50%
GOOG221007C001290002022-10-05 10:53AM EDT129.000.010.000.010.00-35168.75%
GOOG221007C001300002022-09-27 10:07AM EDT130.000.050.000.010.00-5262168.75%
GOOG221007C001310002022-09-14 10:19AM EDT131.000.050.000.010.00-425175.00%
GOOG221007C001320002022-09-07 9:45AM EDT132.000.110.000.010.00-3474181.25%
GOOG221007C001330002022-09-19 1:59PM EDT133.000.010.000.010.00-29187.50%
GOOG221007C001350002022-09-06 10:13AM EDT135.000.100.000.010.00-2129193.75%
GOOG221007C001380002022-09-29 10:00AM EDT138.000.020.000.010.00-12206.25%
GOOG221007C001400002022-09-06 9:37AM EDT140.000.050.000.000.00-5850.00%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221007P000600002022-09-30 11:46AM EDT60.000.010.000.010.00-11325.00%
GOOG221007P000650002022-09-27 3:05PM EDT65.000.030.000.000.00-11100.00%
GOOG221007P000700002022-09-16 10:53AM EDT70.000.040.000.000.00--1050.00%
GOOG221007P000750002022-10-03 2:49PM EDT75.000.010.000.010.00-1993187.50%
GOOG221007P000800002022-10-04 11:44AM EDT80.000.010.000.010.00-21427150.00%
GOOG221007P000820002022-10-06 9:41AM EDT82.000.010.000.010.00-28226134.38%
GOOG221007P000830002022-10-04 10:20AM EDT83.000.010.000.000.00-917050.00%
GOOG221007P000840002022-10-05 10:45AM EDT84.000.010.000.010.00-257118.75%
GOOG221007P000850002022-10-07 12:48PM EDT85.000.010.000.00-0.02-66.67%21,29850.00%
GOOG221007P000860002022-10-06 9:41AM EDT86.000.020.000.010.00-28292106.25%
GOOG221007P000870002022-10-07 9:51AM EDT87.000.010.000.010.00-724096.88%
GOOG221007P000880002022-10-07 1:57PM EDT88.000.010.000.010.00-1568890.63%
GOOG221007P000890002022-10-06 1:56PM EDT89.000.020.000.010.00-127181.25%
GOOG221007P000900002022-10-07 1:23PM EDT90.000.010.000.010.00-1111,71075.00%
GOOG221007P000910002022-10-07 2:50PM EDT91.000.010.000.010.00-12886568.75%
GOOG221007P000920002022-10-07 12:37PM EDT92.000.010.000.01-0.01-50.00%1546360.94%
GOOG221007P000930002022-10-07 1:07PM EDT93.000.010.000.010.00-2769953.13%
GOOG221007P000940002022-10-07 12:41PM EDT94.000.010.000.010.00-531,34550.78%
GOOG221007P000950002022-10-07 2:22PM EDT95.000.010.000.01-0.01-50.00%591,50742.97%
GOOG221007P000960002022-10-07 12:46PM EDT96.000.010.000.01-0.01-50.00%1122,18435.16%
GOOG221007P000970002022-10-07 2:41PM EDT97.000.010.000.01-0.04-80.00%1691,76927.34%
GOOG221007P000980002022-10-07 2:36PM EDT98.000.020.010.02-0.07-77.78%2,1091,22421.09%
GOOG221007P000990002022-10-07 2:52PM EDT99.000.060.060.07-0.12-66.67%3,7562,22816.50%
GOOG221007P001000002022-10-07 2:50PM EDT100.000.450.430.46+0.12+36.36%4,5683,23718.75%
GOOG221007P001010002022-10-07 2:46PM EDT101.001.441.401.45+0.85+144.07%3,0101,47835.94%
GOOG221007P001020002022-10-07 2:51PM EDT102.002.292.282.33+1.36+146.24%2,4612,71141.99%
GOOG221007P001030002022-10-07 2:14PM EDT103.003.393.253.35+1.95+135.42%1782,50851.37%
GOOG221007P001040002022-10-07 2:49PM EDT104.004.324.204.30+2.15+99.08%581,04656.64%
GOOG221007P001050002022-10-07 2:47PM EDT105.005.465.255.40+2.55+87.63%5331,40575.20%
GOOG221007P001060002022-10-07 2:28PM EDT106.006.616.256.35+2.66+67.34%1048482.42%
GOOG221007P001070002022-10-07 2:47PM EDT107.007.447.207.35+2.64+55.00%22554888.67%
GOOG221007P001080002022-10-07 1:50PM EDT108.008.308.258.35+3.22+63.39%2271101.17%
GOOG221007P001090002022-10-06 3:04PM EDT109.006.659.209.350.00-911106.45%
GOOG221007P001100002022-10-07 1:39PM EDT110.0010.3010.2010.35+3.45+50.36%1060115.04%
GOOG221007P001110002022-10-06 1:02PM EDT111.0010.3011.2011.35+2.15+26.38%127123.44%
GOOG221007P001120002022-10-05 3:25PM EDT112.009.5512.2012.300.00-30885126.95%
GOOG221007P001130002022-10-07 9:42AM EDT113.0011.9013.2513.35+2.55+27.27%12144.14%
GOOG221007P001140002022-09-30 10:33AM EDT114.0015.4514.3514.500.00-50171.09%
GOOG221007P001150002022-10-05 1:58PM EDT115.0013.5015.2015.350.00-11155.08%
GOOG221007P001160002022-09-28 3:31PM EDT116.0014.8016.5016.650.00-20207.03%
GOOG221007P001170002022-10-05 1:38PM EDT117.0015.4717.2017.350.00-40169.92%
GOOG221007P001180002022-09-28 9:59AM EDT118.0019.8018.3518.500.00-10204.30%
GOOG221007P001190002022-10-07 12:25PM EDT119.0019.1019.3519.45+0.30+1.60%20208.20%
GOOG221007P001200002022-09-28 10:20AM EDT120.0021.6020.2020.350.00-50191.80%
GOOG221007P001210002022-10-07 9:53AM EDT121.0020.8521.2021.35-0.45-2.11%10198.44%
GOOG221007P001220002022-09-20 9:47AM EDT122.0019.2522.2022.350.00-10205.47%
GOOG221007P001230002022-09-16 9:45AM EDT123.0020.2023.2023.300.00--0205.47%
GOOG221007P001240002022-09-06 9:48AM EDT124.0015.9320.0021.700.00-100.00%
GOOG221007P001250002022-09-20 10:55AM EDT125.0022.6025.2025.300.00-10218.75%
GOOG221007P001300002022-10-07 10:08AM EDT130.0029.7030.2030.30+11.15+60.11%10249.61%
GOOG221007P001330002022-10-06 10:11AM EDT133.0031.150.000.000.00-100.00%
GOOG221007P001350002022-08-31 3:17PM EDT135.0024.7737.9038.000.00-10570.70%
GOOG221007P001400002022-10-07 1:46PM EDT140.0040.1540.2540.40+2.70+7.21%103330.08%
GOOG221007P001500002022-10-07 1:39PM EDT150.0050.2550.3550.45-2.45-4.65%20404.69%
GOOG221007P001600002022-10-07 10:14AM EDT160.0059.7560.3560.45+2.10+3.64%30455.47%
GOOG221007P001650002022-10-07 9:43AM EDT165.0064.9065.2065.35+2.24+3.57%20437.50%
GOOG221007P001700002022-10-06 12:56PM EDT170.0067.0070.3570.500.00-55508.98%