Deutsche Märkte schließen in 7 Stunden 14 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,40-0,62 (-0,35%)
Börsenschluss: 04:00PM EDT
177,05 -0,35 (-0,20%)
Vorbörslich: 04:14AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG260116C000650002024-05-23 1:12PM EDT65.00115.220.000.000.00-4700.00%
GOOG260116C000700002024-05-21 9:52AM EDT70.00113.750.000.000.00-100.00%
GOOG260116C000750002024-05-16 1:26PM EDT75.00105.750.000.000.00-100.00%
GOOG260116C000800002024-05-20 2:02PM EDT80.00106.000.000.000.00-400.00%
GOOG260116C000850002024-05-14 1:28PM EDT85.0094.000.000.000.00-300.00%
GOOG260116C000900002024-05-10 3:57PM EDT90.0087.500.000.000.00-100.00%
GOOG260116C000950002024-05-28 9:30AM EDT95.0088.730.000.000.00-100.00%
GOOG260116C001000002024-05-29 12:33PM EDT100.0087.000.000.000.00-1000.00%
GOOG260116C001050002024-05-17 12:22PM EDT105.0081.800.000.000.00-600.00%
GOOG260116C001100002024-05-29 3:09PM EDT110.0078.290.000.000.00-200.00%
GOOG260116C001150002024-05-28 1:56PM EDT115.0074.600.000.000.00-400.00%
GOOG260116C001200002024-05-28 1:56PM EDT120.0070.700.000.000.00-900.00%
GOOG260116C001250002024-05-29 12:43PM EDT125.0067.000.000.000.00-100.00%
GOOG260116C001300002024-05-28 10:51AM EDT130.0062.550.000.000.00-100.00%
GOOG260116C001350002024-05-28 2:13PM EDT135.0059.110.000.000.00-200.00%
GOOG260116C001400002024-05-29 11:05AM EDT140.0055.400.000.000.00-200.00%
GOOG260116C001450002024-05-29 1:20PM EDT145.0051.850.000.000.00-900.00%
GOOG260116C001500002024-05-29 1:56PM EDT150.0049.600.000.000.00-4100.00%
GOOG260116C001550002024-05-29 12:56PM EDT155.0046.500.000.000.00-2000.00%
GOOG260116C001600002024-05-29 2:35PM EDT160.0042.250.000.000.00-1900.00%
GOOG260116C001650002024-05-29 1:47PM EDT165.0039.280.000.000.00-1600.00%
GOOG260116C001700002024-05-29 12:50PM EDT170.0037.000.000.000.00-2000.00%
GOOG260116C001750002024-05-29 3:50PM EDT175.0034.020.000.000.00-6800.00%
GOOG260116C001800002024-05-29 2:13PM EDT180.0032.000.000.000.00-2600.39%
GOOG260116C001850002024-05-29 1:47PM EDT185.0029.150.000.000.00-3400.78%
GOOG260116C001900002024-05-29 12:16PM EDT190.0028.200.000.000.00-101.56%
GOOG260116C001950002024-05-29 10:43AM EDT195.0024.750.000.000.00-3201.56%
GOOG260116C002000002024-05-29 12:11PM EDT200.0022.700.000.000.00-2201.56%
GOOG260116C002050002024-05-29 3:54PM EDT205.0021.000.000.000.00-603.13%
GOOG260116C002100002024-05-28 1:58PM EDT210.0019.600.000.000.00-103.13%
GOOG260116C002150002024-05-29 3:41PM EDT215.0017.900.000.000.00-303.13%
GOOG260116C002200002024-05-28 2:13PM EDT220.0016.640.000.000.00-203.13%
GOOG260116C002250002024-05-29 3:53PM EDT225.0014.950.000.000.00-103.13%
GOOG260116C002300002024-05-21 2:46PM EDT230.0014.400.000.000.00-1203.13%
GOOG260116C002400002024-05-22 3:22PM EDT240.0011.700.000.000.00-506.25%
GOOG260116C002500002024-05-28 10:08AM EDT250.0010.000.000.000.00-1006.25%
GOOG260116C002600002024-05-29 12:12PM EDT260.008.150.000.000.00-1006.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG260116P000650002024-05-17 3:19PM EDT65.000.500.000.000.00-2012.50%
GOOG260116P000700002024-05-20 11:52AM EDT70.000.650.000.000.00-2012.50%
GOOG260116P000750002024-05-23 10:07AM EDT75.000.800.000.000.00-1012.50%
GOOG260116P000800002024-05-17 9:30AM EDT80.001.250.000.000.00-2012.50%
GOOG260116P000850002024-05-24 11:45AM EDT85.001.370.000.000.00-1012.50%
GOOG260116P000900002024-05-28 12:12PM EDT90.001.500.000.000.00-1012.50%
GOOG260116P000950002024-05-13 1:17PM EDT95.001.960.000.000.00-6012.50%
GOOG260116P001000002024-05-28 12:50PM EDT100.002.070.000.000.00-2012.50%
GOOG260116P001050002024-05-22 1:04PM EDT105.003.020.000.000.00-906.25%
GOOG260116P001100002024-05-16 10:33AM EDT110.003.590.000.000.00-406.25%
GOOG260116P001150002024-05-21 3:04PM EDT115.003.850.000.000.00-106.25%
GOOG260116P001200002024-05-29 3:15PM EDT120.004.070.000.000.00-506.25%
GOOG260116P001250002024-05-29 1:46PM EDT125.004.850.000.000.00-206.25%
GOOG260116P001300002024-05-29 10:14AM EDT130.005.800.000.000.00-406.25%
GOOG260116P001350002024-05-29 12:43PM EDT135.006.650.000.000.00-206.25%
GOOG260116P001400002024-05-29 2:37PM EDT140.007.800.000.000.00-9803.13%
GOOG260116P001450002024-05-29 2:29PM EDT145.008.860.000.000.00-903.13%
GOOG260116P001500002024-05-29 3:28PM EDT150.0010.150.000.000.00-203.13%
GOOG260116P001550002024-05-28 11:31AM EDT155.0011.850.000.000.00-2203.13%
GOOG260116P001600002024-05-21 2:17PM EDT160.0013.450.000.000.00-1901.56%
GOOG260116P001650002024-05-29 3:27PM EDT165.0015.200.000.000.00-1101.56%
GOOG260116P001700002024-05-28 2:20PM EDT170.0017.510.000.000.00-200.78%
GOOG260116P001750002024-05-29 11:06AM EDT175.0019.850.000.000.00-500.39%
GOOG260116P001800002024-05-24 9:30AM EDT180.0022.610.000.000.00-200.00%
GOOG260116P001850002024-05-16 2:11PM EDT185.0025.400.000.000.00-200.00%
GOOG260116P001900002024-05-29 2:27PM EDT190.0026.450.000.000.00-400.00%
GOOG260116P001950002024-04-26 2:16PM EDT195.0032.8030.1031.500.00-243822.82%
GOOG260116P002000002024-05-28 10:46AM EDT200.0032.900.000.000.00-100.00%
GOOG260116P002050002024-04-08 1:40PM EDT205.0051.2538.4541.300.00-31525.95%
GOOG260116P002100002024-05-20 12:20PM EDT210.0039.000.000.000.00-100.00%
GOOG260116P002200002024-04-25 9:46AM EDT220.0065.8545.0050.000.00-21022.49%
GOOG260116P002250002024-02-26 4:16PM EDT225.0085.5070.5075.500.00-1047.73%
GOOG260116P002300002024-05-16 11:05AM EDT230.0055.810.000.000.00--00.00%
GOOG260116P002400002024-04-26 9:48AM EDT240.0066.8861.5066.500.00-1121.60%
GOOG260116P002600002024-05-15 9:34AM EDT260.0084.550.000.000.00--00.00%