Deutsche Märkte geschlossen

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
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230421C000500002022-11-15 10:02AM EST50.0049.8549.8053.400.00-16371.97%
GOOG230421C000600002022-12-02 11:46AM EST60.0042.0040.2043.85+6.35+17.81%11361.89%
GOOG230421C000650002022-12-01 12:22PM EST65.0038.1235.0039.150.00-1254.66%
GOOG230421C000700002022-12-01 12:17PM EST70.0033.3131.9533.300.00-202052.64%
GOOG230421C000750002022-11-11 1:25PM EST75.0025.3428.1528.800.00-26151.62%
GOOG230421C000800002022-12-01 2:01PM EST80.0024.7023.6524.250.00-530248.65%
GOOG230421C000850002022-11-30 3:23PM EST85.0019.5219.9020.150.00-235545.41%
GOOG230421C000900002022-12-02 1:54PM EST90.0015.7816.1016.35+2.53+19.09%131,09342.65%
GOOG230421C000950002022-12-02 1:24PM EST95.0012.4012.6012.80-1.10-8.15%2291139.81%
GOOG230421C001000002022-12-02 3:33PM EST100.009.629.559.80-0.68-6.60%353,72737.89%
GOOG230421C001050002022-12-02 3:55PM EST105.007.077.007.15-0.51-6.73%391,46135.79%
GOOG230421C001100002022-12-02 3:09PM EST110.005.120.000.00-0.33-6.06%5303.13%
GOOG230421C001150002022-12-02 1:42PM EST115.003.423.403.60-0.41-10.70%1171,24133.70%
GOOG230421C001200002022-12-02 2:48PM EST120.002.282.312.51-0.29-11.28%1345,53933.28%
GOOG230421C001250002022-12-02 2:12PM EST125.001.511.541.62-0.24-13.71%2575232.32%
GOOG230421C001300002022-12-02 10:52AM EST130.001.041.021.07-0.16-13.33%851,72132.01%
GOOG230421C001350002022-11-30 2:09PM EST135.000.690.710.760.00-8399032.42%
GOOG230421C001400002022-12-02 1:15PM EST140.000.500.490.53+0.02+4.17%3561732.69%
GOOG230421C001450002022-12-02 3:49PM EST145.000.370.350.38+0.08+27.59%71,87633.13%
GOOG230421C001500002022-12-01 10:24AM EST150.000.310.260.290.00-353433.89%
GOOG230421C001550002022-12-01 9:44AM EST155.000.260.150.240.00-163435.01%
GOOG230421C001600002022-12-02 10:41AM EST160.000.190.150.19-0.01-5.00%210435.79%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230421P000450002022-11-30 3:19PM EST45.000.120.020.160.00-135757.03%
GOOG230421P000500002022-12-02 1:35PM EST50.000.180.150.17+0.01+5.88%15754.39%
GOOG230421P000550002022-11-23 11:31AM EST55.000.310.230.250.00-183150.83%
GOOG230421P000600002022-11-29 10:41AM EST60.000.530.350.370.00-126847.90%
GOOG230421P000650002022-12-01 12:43PM EST65.000.590.520.560.00-727845.14%
GOOG230421P000700002022-12-02 1:35PM EST70.000.880.720.83+0.07+8.64%2167042.51%
GOOG230421P000750002022-12-02 2:45PM EST75.001.291.171.23-0.02-1.53%1685440.14%
GOOG230421P000800002022-12-02 1:41PM EST80.001.891.751.80+0.10+5.59%36,10037.93%
GOOG230421P000850002022-12-02 2:48PM EST85.002.702.702.73+0.20+8.00%111,59936.63%
GOOG230421P000900002022-12-02 3:54PM EST90.003.703.603.75+0.05+1.37%201,49934.17%
GOOG230421P000950002022-12-02 1:42PM EST95.005.455.105.25+0.35+6.86%1838,37632.40%
GOOG230421P001000002022-12-02 3:01PM EST100.007.206.957.15+0.20+2.86%671,68630.52%
GOOG230421P001050002022-12-02 11:54AM EST105.0010.009.459.60+0.70+7.53%871,62828.87%
GOOG230421P001100002022-11-23 3:40PM EST110.0013.7612.1012.700.00-130327.74%
GOOG230421P001150002022-12-01 11:32AM EST115.0015.7015.9016.250.00-1219526.33%
GOOG230421P001200002022-12-02 3:47PM EST120.0020.3019.7520.15-4.06-16.67%127724.10%
GOOG230421P001250002022-12-02 12:38PM EST125.0025.0524.3524.85-3.02-10.76%12225.29%
GOOG230421P001300002022-11-22 11:44AM EST130.0034.5028.3030.150.00-42531.30%
GOOG230421P001350002022-11-28 3:15PM EST135.0038.6332.7536.400.00-1043.62%
GOOG230421P001400002022-11-22 12:50PM EST140.0043.7237.7041.500.00-5047.67%
GOOG230421P001450002022-11-21 1:45PM EST145.0048.4042.7046.500.00-2050.89%
GOOG230421P001550002022-10-26 10:00AM EST155.0056.1055.2059.050.00--060.95%