Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,22-3,58 (-3,29%)
Börsenschluss: 04:00PM EST
105,21 -0,01 (-0,01%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230217C000600002022-08-02 9:45AM EST60.0056.9059.0063.900.00-11572.02%
GOOG230217C000900002022-08-11 10:27AM EST90.0034.0033.4034.30+1.88+5.85%26341.58%
GOOG230217C000950002022-08-02 2:20PM EST95.0026.0029.2029.900.00-40313.16%
GOOG230217C001000002022-08-11 8:41AM EST100.0027.3025.2025.90+1.60+6.23%12288.82%
GOOG230217C001100002022-08-10 10:57AM EST110.0019.5018.0018.60+2.40+14.04%12247.46%
GOOG230217C001150002022-08-10 2:26PM EST115.0015.4014.6015.50+1.60+11.59%4077229.32%
GOOG230217C001200002022-08-11 12:54PM EST120.0012.3911.8012.30+1.17+10.43%4318212.18%
GOOG230217C001250002022-08-11 12:15PM EST125.009.909.309.90+1.24+14.32%97535199.27%
GOOG230217C001300002022-08-11 12:18PM EST130.007.807.207.60+0.70+9.86%44310186.65%
GOOG230217C001350002022-08-11 10:25AM EST135.005.625.605.90+0.50+9.77%2972178.17%
GOOG230217C001400002022-08-11 10:34AM EST140.004.344.204.60+0.14+3.33%35133170.85%
GOOG230217C001450002022-08-10 10:20AM EST145.003.203.103.40+0.20+6.67%10103163.33%
GOOG230217C001500002022-08-11 9:25AM EST150.002.612.352.55+0.33+14.47%10267158.69%
GOOG230217C001550002022-08-11 9:33AM EST155.002.001.751.90+0.20+11.11%87154.59%
GOOG230217C001600002022-08-10 12:52PM EST160.001.451.151.40+0.28+23.93%314149.12%
GOOG230217C001650002022-08-10 2:26PM EST165.001.050.951.05+1.05--1148.49%
GOOG230217C001700002022-08-10 2:51PM EST170.000.770.700.80+0.02+2.67%-7146.68%
GOOG230217C001750002022-08-11 9:48AM EST175.000.600.550.65+0.60-10146.97%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230217P000600002022-08-04 12:52PM EST60.000.350.200.500.00--3159.28%
GOOG230217P000650002022-08-04 12:53PM EST65.000.600.300.650.00--2147.85%
GOOG230217P000750002022-08-04 1:11PM EST75.001.000.751.050.00-322127.83%
GOOG230217P000800002022-08-11 10:17AM EST80.001.151.101.30-0.25-17.86%275587117.48%
GOOG230217P000850002022-08-11 11:23AM EST85.001.601.601.70-0.25-13.51%19418108.40%
GOOG230217P000900002022-08-11 12:18PM EST90.002.052.102.25-0.40-16.33%610097.85%
GOOG230217P000950002022-08-08 12:57PM EST95.003.102.602.900.00-212685.16%
GOOG230217P001000002022-08-11 11:40AM EST100.003.553.703.80-0.75-17.44%4934374.95%
GOOG230217P001050002022-08-10 1:14PM EST105.004.574.705.00-0.23-4.79%119060.43%
GOOG230217P001100002022-08-11 11:32AM EST110.006.106.106.40-0.20-3.17%4162341.70%
GOOG230217P001150002022-08-11 1:10PM EST115.007.907.808.10-1.30-14.13%661,2530.00%
GOOG230217P001200002022-08-11 1:39PM EST120.009.909.9010.20-1.60-13.91%75830.00%
GOOG230217P001250002022-08-11 8:45AM EST125.0011.6012.3012.60-2.40-17.14%332360.00%
GOOG230217P001500002022-08-01 11:06AM EST150.0034.0930.3031.400.00--200.00%