Deutsche Märkte öffnen in 2 Stunden 50 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,74-2,82 (-1,57%)
Börsenschluss: 04:00PM EDT
176,95 +0,21 (+0,12%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG250117C000450002024-06-05 9:50AM EDT45.00133.71132.00135.500.00-11,295115.43%
GOOG250117C000500002024-06-07 9:35AM EDT50.00129.85127.15130.500.00-1292107.84%
GOOG250117C000550002024-05-30 10:22AM EDT55.00120.77122.35126.000.00-6329103.91%
GOOG250117C000600002024-05-31 1:59PM EDT60.00113.75117.50121.000.00-287097.46%
GOOG250117C000650002024-05-07 9:33AM EDT65.00108.89112.60116.700.00-340194.34%
GOOG250117C000700002024-05-22 3:32PM EDT70.00110.00107.90109.400.00-188679.54%
GOOG250117C000750002024-05-09 3:30PM EDT75.0098.45102.70103.550.00-273269.17%
GOOG250117C000800002024-05-31 3:35PM EDT80.0095.4998.25101.500.00-21,54578.45%
GOOG250117C000850002024-06-12 3:02PM EDT85.0096.7293.4595.950.00-11,21172.20%
GOOG250117C000900002024-06-12 3:02PM EDT90.0091.9588.6592.000.00-11,39571.13%
GOOG250117C000950002024-06-12 9:33AM EDT95.0090.0083.8586.400.00-361,69365.33%
GOOG250117C001000002024-06-12 10:19AM EDT100.0083.1079.1081.650.00-73,08862.21%
GOOG250117C001050002024-06-10 2:27PM EDT105.0074.7074.3078.000.00-41,86361.52%
GOOG250117C001100002024-06-12 9:33AM EDT110.0075.9069.6072.150.00-31,45556.07%
GOOG250117C001150002024-06-12 11:26AM EDT115.0068.2564.9068.500.00-53,02155.32%
GOOG250117C001200002024-06-13 3:06PM EDT120.0062.3060.2064.00-1.90-2.96%113,10152.70%
GOOG250117C001250002024-06-12 3:55PM EDT125.0059.5055.6057.000.00-183,33648.36%
GOOG250117C001300002024-06-12 3:10PM EDT130.0054.1851.0552.700.00-203,00346.72%
GOOG250117C001350002024-06-12 3:10PM EDT135.0049.7346.5548.200.00-743,55144.31%
GOOG250117C001400002024-06-13 9:35AM EDT140.0043.7543.1043.95-1.75-3.85%1813,87242.49%
GOOG250117C001450002024-06-13 9:30AM EDT145.0040.2538.9039.70-0.39-0.96%13,50940.48%
GOOG250117C001500002024-06-13 2:46PM EDT150.0036.4535.0035.55-1.05-2.80%1210,75738.54%
GOOG250117C001550002024-06-13 10:03AM EDT155.0032.5031.1031.65-0.50-1.52%73,55036.96%
GOOG250117C001600002024-06-13 3:51PM EDT160.0028.0527.5528.05-1.95-6.50%2310,64435.74%
GOOG250117C001650002024-06-13 3:48PM EDT165.0024.7024.2524.50-1.90-7.14%239,54234.32%
GOOG250117C001700002024-06-13 3:49PM EDT170.0021.6020.1021.70-0.85-3.79%155,07534.01%
GOOG250117C001750002024-06-13 1:38PM EDT175.0018.9418.2518.45-0.61-3.12%382,77932.47%
GOOG250117C001800002024-06-13 3:59PM EDT180.0015.7515.5515.80-1.75-10.00%7430,34931.68%
GOOG250117C001850002024-06-13 3:50PM EDT185.0013.6013.0513.50-0.75-5.23%53,90331.13%
GOOG250117C001900002024-06-13 3:59PM EDT190.0011.4011.1511.40-0.95-7.69%945,30530.54%
GOOG250117C001950002024-06-13 3:09PM EDT195.009.907.509.80-0.02-0.20%91,65230.50%
GOOG250117C002000002024-06-13 3:54PM EDT200.008.007.858.05-0.85-9.60%575,16429.79%
GOOG250117C002050002024-06-12 1:29PM EDT205.007.126.506.700.00-765429.47%
GOOG250117C002100002024-06-13 11:24AM EDT210.005.663.305.55-0.26-4.39%624,53129.21%
GOOG250117C002150002024-06-13 1:43PM EDT215.004.732.624.60-0.67-12.41%245729.04%
GOOG250117C002200002024-06-13 2:24PM EDT220.003.953.653.85-0.25-5.95%2194929.04%
GOOG250117C002250002024-06-13 11:07AM EDT225.003.253.053.25-0.10-2.99%21,90629.16%
GOOG250117C002300002024-06-12 12:43PM EDT230.002.732.402.640.00-439628.94%
GOOG250117C002400002024-06-13 1:16PM EDT240.001.801.611.95-0.17-8.63%151,63229.52%
GOOG250117C002500002024-06-13 3:29PM EDT250.001.271.161.27-0.05-3.79%1128729.19%
GOOG250117C002600002024-06-13 2:32PM EDT260.000.930.820.91-0.02-2.11%460329.53%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG250117P000450002024-06-06 2:21PM EDT45.000.030.000.080.00-103,50464.45%
GOOG250117P000500002024-06-05 10:49AM EDT50.000.020.000.130.00-156,99162.89%
GOOG250117P000550002024-05-01 2:19PM EDT55.000.050.010.120.00-71,53158.20%
GOOG250117P000600002024-05-08 2:53PM EDT60.000.060.000.110.00-11,66353.13%
GOOG250117P000650002024-05-28 12:17PM EDT65.000.070.000.650.00-11,67761.72%
GOOG250117P000700002024-05-29 9:31AM EDT70.000.010.010.240.00-413,31050.49%
GOOG250117P000750002024-06-04 1:50PM EDT75.000.150.060.660.00-105,22354.30%
GOOG250117P000800002024-05-20 12:28PM EDT80.000.150.000.290.00-16,05048.93%
GOOG250117P000850002024-06-10 10:50AM EDT85.000.130.130.310.00-15,70245.97%
GOOG250117P000900002024-06-12 2:34PM EDT90.000.200.100.350.00-4057,16243.51%
GOOG250117P000950002024-06-10 10:50AM EDT95.000.320.130.400.00-24,44641.26%
GOOG250117P001000002024-06-13 2:39PM EDT100.000.350.270.47+0.01+2.94%304,13439.28%
GOOG250117P001050002024-06-13 12:42PM EDT105.000.420.320.56+0.01+2.44%203,56237.45%
GOOG250117P001100002024-06-13 11:35AM EDT110.000.540.380.71+0.02+3.85%13,36436.13%
GOOG250117P001150002024-06-13 9:56AM EDT115.000.630.520.89-0.07-10.00%13,39734.82%
GOOG250117P001200002024-06-13 2:57PM EDT120.000.830.781.09+0.01+1.22%25,12633.37%
GOOG250117P001250002024-06-13 11:17AM EDT125.001.061.101.24-0.01-0.93%65,46231.41%
GOOG250117P001300002024-06-13 1:00PM EDT130.001.391.221.61-0.03-2.11%214,13130.51%
GOOG250117P001350002024-06-13 1:10PM EDT135.001.771.631.99+0.11+6.63%123,45229.29%
GOOG250117P001400002024-06-13 3:48PM EDT140.002.352.152.46+0.14+6.33%79,50628.10%
GOOG250117P001450002024-06-13 3:29PM EDT145.002.933.003.15+0.23+8.52%2614,07627.31%
GOOG250117P001500002024-06-13 3:54PM EDT150.003.873.854.05+0.47+13.82%274,31026.67%
GOOG250117P001550002024-06-13 3:38PM EDT155.004.754.855.05+0.30+6.74%121,77225.82%
GOOG250117P001600002024-06-13 12:09PM EDT160.006.056.106.30+0.47+8.42%43,55725.09%
GOOG250117P001650002024-06-13 3:51PM EDT165.007.607.607.80+0.40+5.56%1302,23924.40%
GOOG250117P001700002024-06-13 1:39PM EDT170.009.059.359.60+0.63+7.48%1131,42523.78%
GOOG250117P001750002024-06-13 3:46PM EDT175.0011.2011.4011.75+0.58+5.46%631,51623.28%
GOOG250117P001800002024-06-13 3:38PM EDT180.0013.4512.7514.00+0.60+4.67%1421,51822.41%
GOOG250117P001850002024-06-13 3:37PM EDT185.0016.0516.4016.85+1.45+9.93%11222322.06%
GOOG250117P001900002024-06-13 11:41AM EDT190.0018.9518.4521.10-1.30-6.42%49723.83%
GOOG250117P001950002024-04-04 11:25AM EDT195.0040.8028.7529.400.00-111733.08%
GOOG250117P002000002024-06-13 2:38PM EDT200.0025.4525.0527.85+0.16+0.63%3214122.55%
GOOG250117P002050002024-06-04 10:41AM EDT205.0032.4028.8030.650.00-11014919.34%
GOOG250117P002100002024-06-12 12:22PM EDT210.0033.1933.8035.700.00-710721.43%
GOOG250117P002150002024-06-04 10:40AM EDT215.0041.1538.3040.000.00-364721.03%
GOOG250117P002200002024-05-30 2:36PM EDT220.0045.9941.0044.550.00-1216720.97%
GOOG250117P002300002024-04-09 10:02AM EDT230.0070.4456.5060.550.00--041.21%