Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
184,59+1,24 (+0,68%)
Ab 11:50AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241220C000450002024-06-11 1:38PM EDT45.00133.00141.15145.500.00-111164.84%
GOOG241220C000500002024-04-25 11:50AM EDT50.00109.04125.55130.000.00-150.00%
GOOG241220C000550002023-11-22 11:13AM EDT55.0088.1888.0092.900.00-130.00%
GOOG241220C000600002024-07-15 2:10PM EDT60.00128.97125.45126.200.00-231102.98%
GOOG241220C000650002024-03-25 9:32AM EDT65.0086.150.000.000.00-100.00%
GOOG241220C000700002024-05-17 9:30AM EDT70.00106.95108.00112.300.00-1170.00%
GOOG241220C000750002024-05-30 12:46PM EDT75.00101.27108.15112.500.00-12676.22%
GOOG241220C000800002024-04-05 10:41AM EDT80.0077.2489.0092.700.00-11090.00%
GOOG241220C000850002024-07-09 10:17AM EDT85.00108.58101.05101.850.00-110180.42%
GOOG241220C000900002024-07-22 10:02AM EDT90.0094.9796.1096.900.00-1017675.72%
GOOG241220C000950002024-07-12 2:10PM EDT95.0095.0791.3592.150.00-168372.94%
GOOG241220C001000002024-07-18 12:25PM EDT100.0081.0086.4587.150.00-259968.56%
GOOG241220C001050002024-07-22 9:35AM EDT105.0080.5081.6082.400.00-11,05165.42%
GOOG241220C001100002024-07-18 11:22AM EDT110.0072.7576.7077.500.00-179161.63%
GOOG241220C001150002024-07-22 11:45AM EDT115.0069.9071.9572.750.00-138058.85%
GOOG241220C001200002024-07-23 11:27AM EDT120.0067.4567.1067.80+5.65+9.14%1080555.20%
GOOG241220C001250002024-07-15 12:48PM EDT125.0066.5662.3563.100.00-282452.52%
GOOG241220C001300002024-07-19 3:59PM EDT130.0052.5557.4558.250.00-61,06150.92%
GOOG241220C001350002024-07-19 11:29AM EDT135.0049.1052.7053.500.00-52,66047.91%
GOOG241220C001400002024-07-22 1:08PM EDT140.0048.1048.2548.900.00-31,63845.44%
GOOG241220C001450002024-07-23 10:16AM EDT145.0043.7543.7044.35+0.61+1.41%351,84243.03%
GOOG241220C001500002024-07-18 3:39PM EDT150.0034.7039.4539.950.00-95,74540.95%
GOOG241220C001550002024-07-23 11:34AM EDT155.0035.6035.3535.90+1.63+4.80%34,81439.69%
GOOG241220C001600002024-07-23 11:23AM EDT160.0031.5031.0531.75+1.63+5.46%193,05537.79%
GOOG241220C001650002024-07-22 10:03AM EDT165.0026.5027.6027.900.00-11,80536.37%
GOOG241220C001700002024-07-23 11:29AM EDT170.0024.2824.0024.35+3.79+18.50%124,98635.27%
GOOG241220C001750002024-07-22 3:50PM EDT175.0020.5420.8521.100.00-22,73334.42%
GOOG241220C001800002024-07-23 10:40AM EDT180.0017.4017.8518.05+0.25+1.46%793,42933.51%
GOOG241220C001850002024-07-23 10:50AM EDT185.0014.6915.1515.35-0.26-1.74%183,18632.86%
GOOG241220C001900002024-07-23 11:29AM EDT190.0012.8312.7012.90+0.53+4.33%172,60432.21%
GOOG241220C001950002024-07-23 9:33AM EDT195.0010.4510.5510.70+0.15+1.46%661,18631.57%
GOOG241220C002000002024-07-23 11:31AM EDT200.008.788.708.85+0.38+4.54%1273,93431.15%
GOOG241220C002050002024-07-23 11:22AM EDT205.007.057.057.20+0.25+3.68%576530.65%
GOOG241220C002100002024-07-23 11:29AM EDT210.005.745.705.85+0.43+8.10%243,35830.34%
GOOG241220C002150002024-07-23 9:30AM EDT215.004.554.504.70+0.60+15.19%165530.03%
GOOG241220C002200002024-07-23 9:38AM EDT220.003.543.603.70+0.09+2.61%251,14629.62%
GOOG241220C002250002024-07-23 9:53AM EDT225.002.862.742.99+0.46+19.17%21,77329.61%
GOOG241220C002300002024-07-22 1:41PM EDT230.002.132.202.380.00-734929.51%
GOOG241220C002350002024-07-23 10:32AM EDT235.001.751.781.94+0.25+16.67%427129.66%
GOOG241220C002400002024-07-22 2:59PM EDT240.001.351.391.600.00-619429.91%
GOOG241220C002500002024-07-23 11:14AM EDT250.000.930.930.99+0.12+14.81%221629.77%
GOOG241220C002600002024-07-22 3:40PM EDT260.000.610.650.700.00-121330.51%
GOOG241220C002700002024-07-23 10:39AM EDT270.000.500.400.53+0.02+4.17%732531.52%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241220P000450002024-02-21 1:27PM EDT45.000.030.000.100.00-291381.45%
GOOG241220P000500002024-06-27 10:09AM EDT50.000.050.020.220.00-11,23483.20%
GOOG241220P000550002024-05-09 2:53PM EDT55.000.040.000.090.00-1603,95169.53%
GOOG241220P000600002024-05-17 12:10PM EDT60.000.050.000.120.00-194366.60%
GOOG241220P000650002024-07-05 10:21AM EDT65.000.060.000.170.00-195764.45%
GOOG241220P000700002024-06-13 12:30PM EDT70.000.080.002.200.00-11,10087.92%
GOOG241220P000750002024-06-20 1:24PM EDT75.000.080.050.200.00-4580058.79%
GOOG241220P000800002024-07-02 11:04AM EDT80.000.080.010.130.00-682551.17%
GOOG241220P000850002024-07-18 12:06PM EDT85.000.120.080.000.00-1701,74525.00%
GOOG241220P000900002024-07-10 10:50AM EDT90.000.150.010.170.00-11,48949.51%
GOOG241220P000950002024-07-03 9:54AM EDT95.000.160.060.19-0.01-5.88%12,94346.83%
GOOG241220P001000002024-07-17 12:50PM EDT100.000.180.100.220.00-31,11044.43%
GOOG241220P001050002024-07-22 11:46AM EDT105.000.230.070.260.00-11,02442.29%
GOOG241220P001100002024-07-19 3:26PM EDT110.000.340.090.400.00-11,44641.92%
GOOG241220P001150002024-07-22 10:29AM EDT115.000.340.260.360.00-22,06538.09%
GOOG241220P001200002024-07-22 11:41AM EDT120.000.450.210.450.00-91,55436.43%
GOOG241220P001250002024-07-22 3:40PM EDT125.000.500.320.560.00-13,83434.82%
GOOG241220P001300002024-07-22 10:41AM EDT130.000.710.500.700.00-14,70733.28%
GOOG241220P001350002024-07-19 10:33AM EDT135.001.050.680.900.00-12,64031.96%
GOOG241220P001400002024-07-23 10:36AM EDT140.001.131.031.12-0.05-4.24%31,66330.45%
GOOG241220P001450002024-07-22 11:56AM EDT145.001.661.411.630.00-122,00930.23%
GOOG241220P001500002024-07-23 10:08AM EDT150.002.001.912.07-0.28-12.28%162,98128.99%
GOOG241220P001550002024-07-23 10:01AM EDT155.002.752.512.70-0.30-9.84%61,81228.08%
GOOG241220P001600002024-07-23 11:00AM EDT160.003.693.503.65-0.11-2.89%370827.69%
GOOG241220P001650002024-07-23 10:25AM EDT165.004.704.654.75-0.20-4.08%511,95027.06%
GOOG241220P001700002024-07-23 10:53AM EDT170.006.346.006.20-0.06-0.94%128,16926.70%
GOOG241220P001750002024-07-23 11:07AM EDT175.008.007.657.85-0.10-1.23%11292826.15%
GOOG241220P001800002024-07-22 3:54PM EDT180.0010.219.659.800.00-5171,17325.60%
GOOG241220P001850002024-07-22 2:54PM EDT185.0012.3511.9512.100.00-41,86025.12%
GOOG241220P001900002024-07-22 2:02PM EDT190.0015.0514.3514.650.00-2696924.48%
GOOG241220P001950002024-07-17 12:32PM EDT195.0018.8517.3017.600.00-370823.99%
GOOG241220P002000002024-07-19 1:20PM EDT200.0024.2320.5020.750.00-150223.21%
GOOG241220P002050002024-07-10 11:34AM EDT205.0019.8323.9524.350.00-3422.75%
GOOG241220P002100002024-07-22 11:06AM EDT210.0028.9427.8528.400.00-104022.77%
GOOG241220P002150002024-07-02 10:55AM EDT215.0031.9531.8532.350.00-3921.75%
GOOG241220P002200002024-07-16 12:12PM EDT220.0034.8836.0536.800.00-2521.70%
GOOG241220P002250002024-07-22 11:06AM EDT225.0042.1340.6541.400.00-109021.69%
GOOG241220P002300002024-07-16 12:11PM EDT230.0043.7045.4046.100.00-381921.66%
GOOG241220P002400002024-04-26 11:29AM EDT240.0066.8161.1565.850.00-2050.66%