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:195.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240719C001950002024-07-12 3:59PM EDT2024-07-190.250.220.30-0.26-50.98%3,3746,98926.12%
GOOG240726C001950002024-07-12 3:58PM EDT2024-07-263.203.153.40-0.10-3.03%2824,83146.83%
GOOG240802C001950002024-07-12 3:44PM EDT2024-08-023.703.603.80-0.15-3.90%1772,67140.26%
GOOG240809C001950002024-07-12 3:58PM EDT2024-08-094.154.004.35-0.08-1.89%371,75837.57%
GOOG240816C001950002024-07-12 3:59PM EDT2024-08-164.654.405.60-0.07-1.48%3694,81639.30%
GOOG240823C001950002024-07-12 1:32PM EDT2024-08-234.953.706.60-0.05-1.00%2324739.94%
GOOG240920C001950002024-07-12 3:59PM EDT2024-09-206.476.356.70-0.23-3.43%923,66331.11%
GOOG241018C001950002024-07-12 3:40PM EDT2024-10-188.207.858.20-0.05-0.61%921,58930.24%
GOOG241115C001950002024-07-12 3:05PM EDT2024-11-1511.0810.4011.70+0.23+2.12%878734.76%
GOOG241220C001950002024-07-12 1:30PM EDT2024-12-2012.8011.9512.35-0.10-0.78%121,11432.04%
GOOG250117C001950002024-07-12 3:45PM EDT2025-01-1713.3013.1515.95-1.03-7.19%352,66836.31%
GOOG250321C001950002024-07-12 2:00PM EDT2025-03-2117.4215.9017.40+0.02+0.11%223133.77%
GOOG250620C001950002024-07-11 12:58PM EDT2025-06-2020.9418.8521.250.00-101,43634.27%
GOOG251219C001950002024-07-10 11:14AM EDT2025-12-1930.5524.7527.900.00-140435.15%
GOOG260116C001950002024-07-12 2:03PM EDT2026-01-1629.8526.7529.60+0.55+1.88%1291836.11%
GOOG261218C001950002024-07-11 2:17PM EDT2026-12-1837.6736.0040.350.00-55237.86%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240719P001950002024-07-12 3:53PM EDT2024-07-198.756.4510.05+0.95+12.18%422349.98%
GOOG240726P001950002024-07-12 3:59PM EDT2024-07-2611.269.1011.45+0.84+8.06%9721645.48%
GOOG240802P001950002024-07-12 3:43PM EDT2024-08-0211.539.6511.85+0.98+9.29%33439.20%
GOOG240809P001950002024-07-12 1:32PM EDT2024-08-0910.779.7513.35+0.22+2.09%194241.68%
GOOG240816P001950002024-07-12 3:59PM EDT2024-08-1612.1410.1513.15+0.64+5.57%4831036.21%
GOOG240823P001950002024-07-11 12:40PM EDT2024-08-2311.1711.6514.000.00-62136.55%
GOOG240920P001950002024-07-12 12:48PM EDT2024-09-2013.0011.0014.95+0.37+2.93%226131.21%
GOOG241018P001950002024-07-11 3:40PM EDT2024-10-1813.4013.8515.900.00-4213228.87%
GOOG241115P001950002024-07-11 1:33PM EDT2024-11-1515.8215.6517.70+0.57+3.74%13429.63%
GOOG241220P001950002024-07-11 2:50PM EDT2024-12-2016.0014.5017.100.00-456024.96%
GOOG250117P001950002024-07-12 12:12PM EDT2025-01-1717.3515.0017.75+1.70+10.86%224624.26%
GOOG250321P001950002024-07-08 10:48AM EDT2025-03-2117.6518.8519.500.00-102523.86%
GOOG250620P001950002024-07-09 1:58PM EDT2025-06-2017.6520.2521.750.00-43823.58%
GOOG251219P001950002024-06-14 3:29PM EDT2025-12-1928.6322.8527.100.00-2425.05%
GOOG260116P001950002024-07-08 2:29PM EDT2026-01-1623.9524.2526.100.00-2870223.32%
GOOG261218P001950002024-07-12 3:28PM EDT2026-12-1829.4728.5032.95-0.64-2.13%2524.30%