Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,78-0,52 (-0,28%)
Börsenschluss: 04:00PM EDT
186,40 -0,38 (-0,20%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:185.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240719C001850002024-07-12 3:50PM EDT2024-07-193.303.254.70-0.85-20.48%2,0239,69236.45%
GOOG240726C001850002024-07-12 3:54PM EDT2024-07-267.277.157.50-0.11-1.49%1631,54245.26%
GOOG240802C001850002024-07-12 3:46PM EDT2024-08-027.847.658.80-0.31-3.80%8437944.31%
GOOG240809C001850002024-07-12 2:27PM EDT2024-08-098.256.408.55-0.68-7.61%957537.15%
GOOG240816C001850002024-07-12 3:58PM EDT2024-08-168.808.759.10-0.44-4.76%2024,19835.63%
GOOG240823C001850002024-07-12 3:42PM EDT2024-08-239.509.159.55-0.40-4.04%34534.33%
GOOG240920C001850002024-07-12 3:54PM EDT2024-09-2010.9510.8011.15-0.27-2.41%1494,32031.54%
GOOG241018C001850002024-07-12 3:25PM EDT2024-10-1813.1512.4514.00-0.05-0.38%671,59134.11%
GOOG241115C001850002024-07-12 3:59PM EDT2024-11-1515.1515.0517.85-0.55-3.50%2788338.97%
GOOG241220C001850002024-07-12 12:15PM EDT2024-12-2017.1016.6017.15-0.35-2.01%13,08533.04%
GOOG250117C001850002024-07-12 3:20PM EDT2025-01-1718.9017.9518.55-0.03-0.16%74,02333.14%
GOOG250321C001850002024-07-12 2:18PM EDT2025-03-2122.1820.8521.70+0.03+0.14%161,03833.85%
GOOG250620C001850002024-07-12 1:10PM EDT2025-06-2025.9023.3026.15-0.25-0.96%121,39935.29%
GOOG251219C001850002024-07-12 1:52PM EDT2025-12-1933.3629.8032.75+1.36+4.25%241136.08%
GOOG260116C001850002024-07-12 3:01PM EDT2026-01-1633.9931.9033.35+0.47+1.40%1452835.83%
GOOG261218C001850002024-07-12 11:52AM EDT2026-12-1843.5040.5544.70+0.95+2.23%2313238.40%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240719P001850002024-07-12 3:59PM EDT2024-07-191.561.251.55+0.05+3.31%2,5763,58122.72%
GOOG240726P001850002024-07-12 3:59PM EDT2024-07-265.353.205.45+0.65+13.83%3451,09643.40%
GOOG240802P001850002024-07-12 3:22PM EDT2024-08-025.104.505.90-0.15-2.86%3330737.98%
GOOG240809P001850002024-07-12 3:55PM EDT2024-08-095.953.956.15+0.73+13.98%6610634.12%
GOOG240816P001850002024-07-12 3:51PM EDT2024-08-166.325.306.50+0.52+8.97%3752,42632.04%
GOOG240823P001850002024-07-12 11:17AM EDT2024-08-236.815.006.95+1.11+19.47%186031.06%
GOOG240920P001850002024-07-12 3:59PM EDT2024-09-207.726.607.80+0.52+7.22%3691826.69%
GOOG241018P001850002024-07-12 3:41PM EDT2024-10-188.556.658.85+0.61+7.68%19190725.31%
GOOG241115P001850002024-07-12 1:43PM EDT2024-11-1510.508.5010.75+0.35+3.45%1141426.70%
GOOG241220P001850002024-07-12 1:48PM EDT2024-12-2010.809.8511.70-0.22-2.00%771,48325.56%
GOOG250117P001850002024-07-12 2:00PM EDT2025-01-1711.4512.0512.50-0.16-1.38%221,14225.10%
GOOG250321P001850002024-07-12 1:58PM EDT2025-03-2113.3513.6514.35-0.25-1.84%73724.76%
GOOG250620P001850002024-07-11 12:43PM EDT2025-06-2015.7515.1517.400.00-210025.50%
GOOG251219P001850002024-07-12 11:06AM EDT2025-12-1919.1718.3022.40-0.58-2.94%117526.30%
GOOG260116P001850002024-07-12 2:16PM EDT2026-01-1621.0019.5021.80+2.58+14.01%17224.96%
GOOG261218P001850002024-07-12 10:09AM EDT2026-12-1825.1523.5027.50+1.67+7.11%12124.70%