Deutsche Märkte schließen in 7 Stunden 31 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,83-0,45 (-0,44%)
Börsenschluss: 04:00PM EST
100,45 -0,38 (-0,38%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230217C000450002022-11-21 11:12AM EST45.0052.890.000.000.00--00.00%
GOOG230217C000500002022-11-16 2:49PM EST50.0050.100.000.000.00-7400.00%
GOOG230217C000550002022-11-16 3:19PM EST55.0044.870.000.000.00-200.00%
GOOG230217C000600002022-11-01 1:48PM EST60.0032.5041.6542.850.00-6488.50%
GOOG230217C000650002022-11-11 11:26AM EST65.0032.500.000.000.00-100.00%
GOOG230217C000700002022-12-02 9:51AM EST70.0030.890.000.000.00-400.00%
GOOG230217C000750002022-12-01 11:08AM EST75.0028.100.000.000.00-100.00%
GOOG230217C000800002022-12-02 3:28PM EST80.0022.600.000.000.00-100.00%
GOOG230217C000850002022-12-02 3:46PM EST85.0018.050.000.000.00-1500.00%
GOOG230217C000900002022-12-02 9:47AM EST90.0013.400.000.000.00-500.00%
GOOG230217C000950002022-12-02 3:56PM EST95.0010.400.000.000.00-7700.00%
GOOG230217C001000002022-12-02 3:59PM EST100.007.350.000.000.00-12100.00%
GOOG230217C001050002022-12-02 3:56PM EST105.004.850.000.000.00-19803.13%
GOOG230217C001100002022-12-02 3:26PM EST110.003.010.000.000.00-8806.25%
GOOG230217C001150002022-12-02 3:52PM EST115.001.730.000.000.00-37106.25%
GOOG230217C001200002022-12-02 3:19PM EST120.001.060.000.000.00-12906.25%
GOOG230217C001250002022-12-02 2:57PM EST125.000.600.000.000.00-17012.50%
GOOG230217C001300002022-12-02 3:24PM EST130.000.370.000.000.00-9012.50%
GOOG230217C001350002022-12-02 2:57PM EST135.000.250.000.000.00-61012.50%
GOOG230217C001400002022-12-02 3:20PM EST140.000.180.000.000.00-13012.50%
GOOG230217C001450002022-12-02 9:50AM EST145.000.130.000.000.00-24012.50%
GOOG230217C001500002022-12-01 2:32PM EST150.000.100.000.000.00-16025.00%
GOOG230217C001550002022-12-02 9:50AM EST155.000.080.000.000.00-8025.00%
GOOG230217C001600002022-11-23 3:41PM EST160.000.050.000.000.00-1025.00%
GOOG230217C001650002022-12-01 3:25PM EST165.000.050.000.000.00-2025.00%
GOOG230217C001700002022-11-30 10:03AM EST170.000.030.000.000.00-2025.00%
GOOG230217C001750002022-12-02 2:20PM EST175.000.030.000.000.00-4025.00%
GOOG230217C001800002022-11-21 9:29AM EST180.000.040.000.000.00-100025.00%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230217P000450002022-12-02 2:12PM EST45.000.040.000.000.00-1050.00%
GOOG230217P000500002022-12-02 2:11PM EST50.000.060.000.000.00-24025.00%
GOOG230217P000550002022-12-02 3:04PM EST55.000.100.000.000.00-3025.00%
GOOG230217P000600002022-12-02 2:11PM EST60.000.170.000.000.00-8025.00%
GOOG230217P000650002022-12-01 9:51AM EST65.000.250.000.000.00-30025.00%
GOOG230217P000700002022-12-01 3:49PM EST70.000.410.000.000.00-18012.50%
GOOG230217P000750002022-12-02 1:34PM EST75.000.660.000.000.00-12012.50%
GOOG230217P000800002022-12-02 1:20PM EST80.001.050.000.000.00-26012.50%
GOOG230217P000850002022-12-02 3:56PM EST85.001.520.000.000.00-23406.25%
GOOG230217P000900002022-12-02 3:53PM EST90.002.420.000.000.00-67506.25%
GOOG230217P000950002022-12-02 2:44PM EST95.003.950.000.000.00-8203.13%
GOOG230217P001000002022-12-02 3:42PM EST100.005.600.000.000.00-1,43000.39%
GOOG230217P001050002022-12-02 3:29PM EST105.008.050.000.000.00-4300.00%
GOOG230217P001100002022-12-01 3:27PM EST110.0010.910.000.000.00-1200.00%
GOOG230217P001150002022-12-01 3:49PM EST115.0014.700.000.000.00-3000.00%
GOOG230217P001200002022-12-01 11:21AM EST120.0019.100.000.000.00-400.00%
GOOG230217P001250002022-11-08 3:09PM EST125.0036.800.000.000.00-6500.00%
GOOG230217P001300002022-11-28 9:48AM EST130.0032.550.000.000.00-1800.00%
GOOG230217P001350002022-11-29 12:26PM EST135.0039.390.000.000.00-100.00%
GOOG230217P001400002022-09-23 1:44PM EST140.0041.2737.6041.000.00-11460.55%
GOOG230217P001450002022-11-23 1:41PM EST145.0046.950.000.000.00-100.00%
GOOG230217P001500002022-12-02 10:28AM EST150.0050.000.000.000.00-1000.00%
GOOG230217P001800002022-08-26 10:52AM EST180.0067.6578.4082.800.00-4084.30%