Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,37+1,63 (+0,92%)
Börsenschluss: 04:00PM EDT
178,36 -0,01 (-0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240816C000900002024-06-07 9:50AM EDT90.0089.4488.0090.650.00-1998.34%
GOOG240816C000950002024-05-16 10:55AM EDT95.0082.1083.1085.700.00-1292.94%
GOOG240816C001000002024-06-13 11:51AM EDT100.0078.7278.1580.800.00-120487.65%
GOOG240816C001050002024-05-20 10:12AM EDT105.0075.9373.2075.850.00--082.10%
GOOG240816C001100002024-06-13 9:42AM EDT110.0069.2267.5071.600.00-31176.34%
GOOG240816C001150002024-06-13 9:42AM EDT115.0064.2163.3565.950.00-3171.78%
GOOG240816C001200002024-06-12 1:12PM EDT120.0059.9257.4061.750.00-72565.09%
GOOG240816C001250002024-06-14 9:34AM EDT125.0052.7853.4556.15-1.49-2.75%32162.11%
GOOG240816C001300002024-06-14 9:34AM EDT130.0047.8148.5551.25-1.64-3.32%3457.59%
GOOG240816C001350002024-06-14 11:21AM EDT135.0045.1043.7046.25+0.44+0.99%31652.86%
GOOG240816C001400002024-06-14 11:21AM EDT140.0040.3238.9541.45-0.48-1.18%31258.15%
GOOG240816C001450002024-06-13 2:40PM EDT145.0035.1634.1036.650.00-15653.37%
GOOG240816C001500002024-06-12 3:11PM EDT150.0031.3230.3531.000.00-2128043.68%
GOOG240816C001550002024-06-14 12:52PM EDT155.0025.6525.8526.40+0.50+1.99%1220840.16%
GOOG240816C001600002024-06-14 12:22PM EDT160.0021.6521.6522.10+0.11+0.51%7531837.61%
GOOG240816C001650002024-06-14 12:59PM EDT165.0017.2917.6018.00+0.10+0.58%1824735.16%
GOOG240816C001700002024-06-14 3:57PM EDT170.0013.9013.9514.25+0.30+2.21%4676133.14%
GOOG240816C001750002024-06-14 3:46PM EDT175.0010.5010.7510.90+0.16+1.55%1214,78631.40%
GOOG240816C001800002024-06-14 3:57PM EDT180.008.058.008.15+0.55+7.33%7972,09930.37%
GOOG240816C001850002024-06-14 3:51PM EDT185.005.725.256.05+0.47+8.95%721,64930.07%
GOOG240816C001900002024-06-14 3:36PM EDT190.004.054.054.60+0.35+9.46%2682,45830.66%
GOOG240816C001950002024-06-14 3:14PM EDT195.002.722.763.25+0.17+6.67%1881,30730.31%
GOOG240816C002000002024-06-14 1:48PM EDT200.001.821.771.99+0.07+4.00%843,69828.76%
GOOG240816C002050002024-06-14 1:03PM EDT205.001.171.181.31+0.10+9.35%6231828.57%
GOOG240816C002100002024-06-14 2:31PM EDT210.000.800.770.82+0.08+11.11%2093328.24%
GOOG240816C002150002024-06-14 10:16AM EDT215.000.510.510.55-0.02-3.77%15228.54%
GOOG240816C002200002024-06-14 2:31PM EDT220.000.370.330.42+0.01+2.78%1952329.59%
GOOG240816C002250002024-06-14 9:30AM EDT225.000.240.210.30-0.01-4.00%23930.18%
GOOG240816C002300002024-06-06 11:50AM EDT230.000.230.150.250.00-12731.49%
GOOG240816C002350002024-06-13 12:54PM EDT235.000.170.110.200.00-210232.52%
GOOG240816C002400002024-06-13 10:49AM EDT240.000.130.080.170.00-353833.79%
GOOG240816C002450002024-06-13 9:51AM EDT245.000.100.050.150.00-40040035.11%
GOOG240816C002500002024-06-14 11:17AM EDT250.000.130.040.13+0.01+8.33%327136.23%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240816P000900002024-06-14 12:48PM EDT90.000.030.000.060.00-61660.94%
GOOG240816P001000002024-06-11 11:51AM EDT100.000.040.000.07-0.01-20.00%12252.73%
GOOG240816P001050002024-05-28 9:30AM EDT105.000.100.000.080.00-3353.42%
GOOG240816P001100002024-06-13 9:42AM EDT110.000.070.030.090.00-3549.81%
GOOG240816P001150002024-06-13 3:43PM EDT115.000.050.040.10-0.01-16.67%3946.29%
GOOG240816P001200002024-06-13 9:32AM EDT120.000.120.050.140.00-83744.24%
GOOG240816P001250002024-06-14 9:34AM EDT125.000.160.080.17+0.03+23.08%36541.31%
GOOG240816P001300002024-06-14 9:34AM EDT130.000.190.130.230.00-38939.11%
GOOG240816P001350002024-06-14 11:21AM EDT135.000.270.200.300.00-310136.67%
GOOG240816P001400002024-06-14 3:56PM EDT140.000.350.310.40-0.05-12.50%3421534.38%
GOOG240816P001450002024-06-14 2:31PM EDT145.000.550.500.56-0.01-1.79%526132.42%
GOOG240816P001500002024-06-14 9:57AM EDT150.000.830.750.80-0.02-2.35%10528030.59%
GOOG240816P001550002024-06-14 12:48PM EDT155.001.191.141.22-0.06-4.80%2749129.35%
GOOG240816P001600002024-06-14 3:46PM EDT160.001.831.711.84-0.12-6.15%14778128.17%
GOOG240816P001650002024-06-14 2:12PM EDT165.002.762.622.76-0.07-2.47%5391127.16%
GOOG240816P001700002024-06-14 2:49PM EDT170.004.253.954.10-0.25-5.56%1412,28626.42%
GOOG240816P001750002024-06-14 2:24PM EDT175.006.015.705.85-0.09-1.48%1481,74625.54%
GOOG240816P001800002024-06-14 3:50PM EDT180.008.257.958.10-0.55-6.25%881,34324.65%
GOOG240816P001850002024-06-13 3:42PM EDT185.0011.2810.4011.600.00-316126.28%
GOOG240816P001900002024-06-13 3:44PM EDT190.0014.4013.4514.30-0.30-2.04%130923.15%
GOOG240816P001950002024-06-05 3:11PM EDT195.0020.0016.8518.150.00-43022.36%
GOOG240816P002000002024-06-11 3:35PM EDT200.0022.8121.8022.400.00-61321.49%