Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,39+0,17 (+0,09%)
Börsenschluss: 04:00PM EDT
179,39 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241018C000700002024-04-26 2:28PM EDT70.00103.99105.45109.950.00-1298.58%
GOOG241018C000750002024-04-30 2:31PM EDT75.0092.6798.10102.450.00-210.00%
GOOG241018C000800002024-05-23 2:40PM EDT80.0096.66100.90104.000.00-12122.80%
GOOG241018C000850002024-03-13 3:34PM EDT85.0057.8574.8578.550.00-110.00%
GOOG241018C000900002024-07-10 3:08PM EDT90.00104.0789.4092.450.00-1590.72%
GOOG241018C000950002024-05-24 11:16AM EDT95.0083.8686.2589.400.00-22103.69%
GOOG241018C001000002024-07-18 9:35AM EDT100.0086.8079.6082.650.00-11981.03%
GOOG241018C001050002024-07-10 12:54PM EDT105.0088.7574.7077.750.00-104976.37%
GOOG241018C001100002024-06-21 2:16PM EDT110.0073.7569.7572.850.00-127771.57%
GOOG241018C001150002024-07-17 10:57AM EDT115.0068.7264.9568.500.00-510369.85%
GOOG241018C001200002024-05-28 2:20PM EDT120.0060.2066.5070.400.00-164102.95%
GOOG241018C001250002024-07-12 12:17PM EDT125.0057.5055.2058.50-6.50-10.16%153360.25%
GOOG241018C001300002024-07-19 2:16PM EDT130.0052.0050.3554.00-2.00-3.70%589257.31%
GOOG241018C001350002024-07-19 9:57AM EDT135.0048.2145.5048.50-6.79-12.35%619451.21%
GOOG241018C001400002024-07-18 12:03PM EDT140.0041.2040.7044.500.00-123159.00%
GOOG241018C001450002024-07-18 1:56PM EDT145.0037.8036.7539.250.00-2754352.38%
GOOG241018C001500002024-07-18 2:31PM EDT150.0033.1132.2034.50+0.86+2.67%288448.02%
GOOG241018C001550002024-07-19 1:36PM EDT155.0028.2327.8528.40-2.24-7.35%25466338.26%
GOOG241018C001600002024-07-19 3:56PM EDT160.0024.0023.9024.30-0.35-1.44%281,05836.49%
GOOG241018C001650002024-07-19 9:57AM EDT165.0020.3120.0020.70-2.66-11.58%2285235.76%
GOOG241018C001700002024-07-19 3:45PM EDT170.0016.7616.5516.95+0.31+1.88%1397733.73%
GOOG241018C001750002024-07-19 2:07PM EDT175.0013.6513.3513.80+0.10+0.74%2388932.71%
GOOG241018C001800002024-07-19 3:33PM EDT180.0011.0010.7511.05+0.38+3.58%451,67731.92%
GOOG241018C001850002024-07-19 3:37PM EDT185.008.458.408.60+0.13+1.56%1433,31231.01%
GOOG241018C001900002024-07-19 3:57PM EDT190.006.446.356.55+0.09+1.42%771,85930.24%
GOOG241018C001950002024-07-19 3:18PM EDT195.004.774.654.85+0.17+3.70%81,69529.51%
GOOG241018C002000002024-07-19 3:42PM EDT200.003.463.353.55+0.09+2.67%3182,86729.03%
GOOG241018C002050002024-07-19 12:08PM EDT205.002.612.362.58+0.30+12.99%573,31028.77%
GOOG241018C002100002024-07-19 10:31AM EDT210.001.761.611.83+0.10+6.02%721,67028.48%
GOOG241018C002200002024-07-19 2:32PM EDT220.000.860.760.96+0.05+6.17%251,41828.66%
GOOG241018C002300002024-07-19 3:20PM EDT230.000.450.390.56+0.04+9.76%233,06029.63%
GOOG241018C002400002024-07-18 11:29AM EDT240.000.260.220.37-0.04-13.33%32,86131.13%
GOOG241018C002500002024-07-19 11:09AM EDT250.000.240.130.28-0.01-4.00%226633.11%
GOOG241018C002600002024-07-19 3:59PM EDT260.000.180.110.21-0.01-5.26%513334.77%
GOOG241018C002700002024-07-15 12:33PM EDT270.000.130.050.19-0.09-40.91%124837.21%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241018P000700002024-06-05 10:46AM EDT70.000.010.000.080.00-136169.92%
GOOG241018P000750002024-04-29 2:24PM EDT75.000.050.000.180.00-1371.29%
GOOG241018P000800002024-06-21 10:56AM EDT80.000.050.000.110.00-212962.70%
GOOG241018P000850002024-04-19 2:19PM EDT85.000.230.030.110.00-5759.77%
GOOG241018P000900002024-07-08 9:30AM EDT90.000.090.000.100.00-38153.52%
GOOG241018P000950002024-07-17 1:23PM EDT95.000.060.010.120.00-2013551.17%
GOOG241018P001000002024-07-18 1:02PM EDT100.000.090.040.160.00-108952.93%
GOOG241018P001050002024-07-16 10:53AM EDT105.000.060.040.180.00-125949.71%
GOOG241018P001100002024-07-16 3:30PM EDT110.000.090.060.200.00-2024746.58%
GOOG241018P001150002024-07-19 9:45AM EDT115.000.080.100.24-0.06-42.86%71,33243.95%
GOOG241018P001200002024-07-10 1:15PM EDT120.000.140.150.280.00-146441.26%
GOOG241018P001250002024-07-15 2:23PM EDT125.000.170.190.340.00-262238.82%
GOOG241018P001300002024-07-19 2:12PM EDT130.000.330.270.42+0.09+37.50%11,68736.55%
GOOG241018P001350002024-07-18 9:30AM EDT135.000.350.380.540.00-293034.55%
GOOG241018P001400002024-07-18 3:56PM EDT140.000.640.580.720.00-378532.84%
GOOG241018P001450002024-07-18 3:56PM EDT145.000.840.850.92-0.05-5.62%11,13730.81%
GOOG241018P001500002024-07-19 3:38PM EDT150.001.281.231.37-0.06-4.48%741,55130.03%
GOOG241018P001550002024-07-19 10:16AM EDT155.001.591.781.93-0.42-20.90%21,69728.94%
GOOG241018P001600002024-07-19 1:27PM EDT160.002.692.652.78-0.18-6.27%17671428.27%
GOOG241018P001650002024-07-19 2:45PM EDT165.003.903.803.95+0.01+0.26%17584427.75%
GOOG241018P001700002024-07-19 3:55PM EDT170.005.455.255.45-0.05-0.91%2692227.22%
GOOG241018P001750002024-07-19 3:59PM EDT175.007.247.107.30-0.26-3.47%7280826.61%
GOOG241018P001800002024-07-19 3:58PM EDT180.009.519.309.60-0.03-0.31%181,41226.13%
GOOG241018P001850002024-07-19 11:42AM EDT185.0011.8011.9512.20-0.55-4.45%101,21125.30%
GOOG241018P001900002024-07-19 3:07PM EDT190.0014.9012.5016.65-0.25-1.65%187328.75%
GOOG241018P001950002024-07-19 10:16AM EDT195.0017.4816.0019.00-1.37-7.27%212324.73%
GOOG241018P002000002024-07-17 10:12AM EDT200.0020.2520.3023.700.00-16327.39%
GOOG241018P002050002024-07-19 1:19PM EDT205.0026.5326.3527.05-9.17-25.69%1923.69%
GOOG241018P002100002024-07-18 11:26AM EDT210.0030.9528.5032.250.00-1327.56%