Deutsche Märkte öffnen in 8 Stunden 42 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,29-0,03 (-0,02%)
Börsenschluss: 04:00PM EST
145,20 -0,09 (-0,06%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240419C000650002024-01-30 9:30AM EST65.0089.9278.7083.250.00-12117.63%
GOOG240419C000700002024-01-31 10:11AM EST70.0074.7573.6078.300.00-221107.18%
GOOG240419C000750002024-01-31 9:54AM EST75.0069.7568.7073.350.00-25100.24%
GOOG240419C000800002023-11-13 9:52AM EST80.0055.2054.0557.400.00-740.00%
GOOG240419C000850002024-02-09 1:17PM EST85.0066.3558.6563.450.00-201384.18%
GOOG240419C000900002024-02-20 11:05AM EST90.0054.1553.8058.500.00-1778.52%
GOOG240419C000950002024-01-26 2:37PM EST95.0059.5648.7553.500.00-22970.58%
GOOG240419C001000002024-02-15 9:32AM EST100.0045.0044.0048.500.00-227765.53%
GOOG240419C001050002024-02-20 1:15PM EST105.0038.2039.0043.700.00-27659.94%
GOOG240419C001100002024-02-21 3:37PM EST110.0034.8234.0036.950.00-229059.96%
GOOG240419C001150002024-02-20 1:43PM EST115.0028.6529.1033.850.00-228968.45%
GOOG240419C001200002024-02-22 9:56AM EST120.0026.9024.2029.000.00-1251061.11%
GOOG240419C001250002024-02-23 9:30AM EST125.0021.4219.5023.80-0.04-0.19%12069851.50%
GOOG240419C001300002024-02-23 12:15PM EST130.0017.2316.7517.35-0.22-1.26%42,81934.27%
GOOG240419C001350002024-02-23 3:58PM EST135.0013.0012.7013.00-0.03-0.23%193,54630.53%
GOOG240419C001400002024-02-23 3:57PM EST140.009.138.659.15-0.15-1.62%958,44627.83%
GOOG240419C001450002024-02-23 3:55PM EST145.005.965.855.95-0.21-3.40%37710,60425.83%
GOOG240419C001500002024-02-23 3:59PM EST150.003.553.503.60-0.20-5.33%4518,56524.70%
GOOG240419C001550002024-02-23 3:59PM EST155.002.001.962.02-0.16-7.41%1,6475,31824.02%
GOOG240419C001600002024-02-23 3:53PM EST160.001.081.051.10-0.15-12.20%1,6547,69023.95%
GOOG240419C001650002024-02-23 3:57PM EST165.000.590.560.61-0.08-11.94%1,1553,84724.41%
GOOG240419C001700002024-02-23 1:40PM EST170.000.350.320.35-0.01-2.78%3706,74525.17%
GOOG240419C001750002024-02-23 2:35PM EST175.000.200.190.23-0.03-13.04%181,21126.51%
GOOG240419C001800002024-02-23 11:38AM EST180.000.120.120.16-0.06-33.33%674,83427.98%
GOOG240419C001850002024-02-23 1:21PM EST185.000.090.080.11-0.03-25.00%2135429.20%
GOOG240419C001900002024-02-23 12:30PM EST190.000.060.060.09-0.01-14.29%2013,99131.06%
GOOG240419C001950002024-02-20 10:03AM EST195.000.060.040.070.00-31,20332.42%
GOOG240419C002000002024-02-23 12:24PM EST200.000.050.020.05-0.01-16.67%6068533.40%
GOOG240419C002050002024-02-20 10:00AM EST205.000.030.020.040.00-11634.77%
GOOG240419C002100002024-02-21 10:35AM EST210.000.030.010.040.00-133236.91%
GOOG240419C002150002024-01-30 3:24PM EST215.000.130.000.030.00-21537.89%
GOOG240419C002200002024-02-23 3:00PM EST220.000.020.000.03-0.02-50.00%182239.84%
GOOG240419C002250002024-02-22 10:14AM EST225.000.010.000.030.00-133041.60%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240419P000650002024-02-20 11:19AM EST65.000.010.000.020.00-151968.75%
GOOG240419P000700002024-02-21 11:52AM EST70.000.010.000.020.00-9913063.28%
GOOG240419P000750002024-02-22 9:39AM EST75.000.010.000.020.00-15457.81%
GOOG240419P000800002024-02-12 2:51PM EST80.000.020.000.030.00-251353.91%
GOOG240419P000850002024-02-23 9:51AM EST85.000.010.000.03-0.01-50.00%3046452.34%
GOOG240419P000900002024-02-13 3:54PM EST90.000.040.010.040.00-148348.83%
GOOG240419P000950002024-02-14 3:11PM EST95.000.030.020.050.00-133644.92%
GOOG240419P001000002024-02-23 3:00PM EST100.000.060.040.070.00-71,54741.80%
GOOG240419P001050002024-02-23 9:52AM EST105.000.070.060.09-0.03-30.00%21,21638.09%
GOOG240419P001100002024-02-23 11:47AM EST110.000.090.090.12-0.03-25.00%31,34734.67%
GOOG240419P001150002024-02-23 3:57PM EST115.000.160.150.17-0.02-11.11%132,70731.54%
GOOG240419P001200002024-02-23 2:26PM EST120.000.260.230.27-0.03-10.34%123,26928.96%
GOOG240419P001250002024-02-23 3:15PM EST125.000.440.400.43-0.06-12.00%1673,80326.32%
GOOG240419P001300002024-02-23 3:58PM EST130.000.750.740.78-0.12-13.79%3884,38624.50%
GOOG240419P001350002024-02-23 3:58PM EST135.001.371.361.41-0.17-11.04%2,3207,76922.79%
GOOG240419P001400002024-02-23 3:55PM EST140.002.542.492.55-0.19-6.96%3189,72421.44%
GOOG240419P001450002024-02-23 3:54PM EST145.004.394.304.45-0.31-6.60%2489,25920.45%
GOOG240419P001500002024-02-23 3:49PM EST150.007.107.007.15-0.35-4.70%272,31919.25%
GOOG240419P001550002024-02-23 1:07PM EST155.0010.8010.5510.80-0.67-5.84%51,77718.58%
GOOG240419P001600002024-02-22 2:04PM EST160.0015.3014.7015.250.00-719419.39%
GOOG240419P001650002024-02-15 1:32PM EST165.0021.1517.4022.000.00-20037.02%
GOOG240419P001700002024-02-21 2:58PM EST170.0026.7022.3526.950.00-31141.74%
GOOG240419P001750002024-01-31 3:37PM EST175.0032.8027.3532.000.00-57046.75%
GOOG240419P001800002024-01-30 3:56PM EST180.0027.4332.3537.000.00-2051.17%
GOOG240419P001850002024-01-31 2:56PM EST185.0041.5337.3542.000.00--055.35%
GOOG240419P001900002024-02-13 9:38AM EST190.0043.3042.3547.000.00-2059.30%
GOOG240419P001950002024-02-12 9:57AM EST195.0045.5647.3552.000.00--063.09%
GOOG240419P002000002023-10-11 11:51AM EST200.0059.1264.2068.300.00-20120.51%