Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,33+1,27 (+0,73%)
Börsenschluss: 04:00PM EDT
176,30 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240531C000850002024-05-24 1:19PM EDT85.0092.1489.3593.95+92.14-12277.73%
GOOG240531C000900002024-05-24 1:24PM EDT90.0087.0784.2088.95+87.07-16247.85%
GOOG240531C000950002024-05-07 12:37PM EDT95.0078.5179.2083.900.00-1111226.17%
GOOG240531C001000002024-05-22 1:31PM EDT100.0077.6674.2078.900.00-17209.18%
GOOG240531C001050002024-05-24 1:30PM EDT105.0072.0569.8573.95-0.55-0.76%1013225.68%
GOOG240531C001100002024-05-24 1:21PM EDT110.0066.9764.8068.65-0.33-0.49%262194.92%
GOOG240531C001150002024-05-24 1:25PM EDT115.0062.1060.8063.90+6.82+12.34%51215.14%
GOOG240531C001200002024-05-24 2:03PM EDT120.0057.4855.8058.95+6.72+13.24%32198.34%
GOOG240531C001250002024-05-24 3:17PM EDT125.0051.6150.8054.00-0.42-0.81%32181.93%
GOOG240531C001300002024-05-24 3:06PM EDT130.0046.4245.8048.95+2.91+6.69%1143164.16%
GOOG240531C001350002024-05-24 1:37PM EDT135.0042.0940.8043.15-0.60-1.41%156132.32%
GOOG240531C001400002024-05-24 3:03PM EDT140.0036.5335.9038.15+1.18+3.34%2249119.53%
GOOG240531C001450002024-05-24 3:14PM EDT145.0031.7030.9033.20-3.06-8.80%1234105.66%
GOOG240531C001470002024-05-24 3:24PM EDT147.0029.8328.9031.10+29.83-8398.14%
GOOG240531C001480002024-05-24 2:13PM EDT148.0029.1527.9030.20+29.15-5096.92%
GOOG240531C001490002024-05-24 3:48PM EDT149.0027.7026.9028.95+27.70-11089.84%
GOOG240531C001500002024-05-24 3:30PM EDT150.0026.5525.9028.20-1.51-5.38%218591.11%
GOOG240531C001525002024-05-24 3:34PM EDT152.5023.9423.4024.25-0.76-3.08%461073.83%
GOOG240531C001550002024-05-24 2:51PM EDT155.0021.9220.9022.10+0.13+0.60%1935555.86%
GOOG240531C001575002024-05-24 3:40PM EDT157.5019.2518.4019.40+1.79+10.25%161765.23%
GOOG240531C001600002024-05-24 3:42PM EDT160.0016.6615.9517.15-0.74-4.25%5549164.50%
GOOG240531C001625002024-05-24 3:57PM EDT162.5013.9613.6014.30-0.72-4.90%221048.63%
GOOG240531C001650002024-05-24 2:54PM EDT165.0011.9311.0012.20+1.75+17.19%272,65950.39%
GOOG240531C001675002024-05-24 3:54PM EDT167.509.008.909.45+1.29+16.73%1891,20837.84%
GOOG240531C001700002024-05-24 3:57PM EDT170.006.675.907.25+1.07+19.11%1611,29035.16%
GOOG240531C001725002024-05-24 3:59PM EDT172.504.504.054.55+0.60+15.38%43366023.58%
GOOG240531C001750002024-05-24 3:59PM EDT175.002.582.372.73+0.43+20.00%1,3322,88922.19%
GOOG240531C001775002024-05-24 3:59PM EDT177.501.151.031.25+0.05+4.55%3,1201,92719.61%
GOOG240531C001800002024-05-24 3:59PM EDT180.000.470.450.48-0.04-7.84%6,3808,42618.99%
GOOG240531C001825002024-05-24 3:57PM EDT182.500.160.050.16-0.05-23.81%1,8441,49019.14%
GOOG240531C001850002024-05-24 3:59PM EDT185.000.050.050.08-0.05-50.00%1,0112,51921.39%
GOOG240531C001875002024-05-24 3:59PM EDT187.500.020.020.03-0.03-60.00%81955822.27%
GOOG240531C001900002024-05-24 3:30PM EDT190.000.020.010.02-0.02-50.00%1193,78925.00%
GOOG240531C001925002024-05-24 2:25PM EDT192.500.020.001.080.00-2228052.00%
GOOG240531C001950002024-05-24 9:48AM EDT195.000.020.000.03+0.01+100.00%503,17834.18%
GOOG240531C001975002024-05-24 2:56PM EDT197.500.010.000.75+0.01-122757.72%
GOOG240531C002000002024-05-24 9:49AM EDT200.000.010.000.050.00-31,00744.34%
GOOG240531C002025002024-05-23 3:22PM EDT202.500.010.001.07+0.01--772.75%
GOOG240531C002050002024-05-24 3:58PM EDT205.000.010.000.020.00-63546.09%
GOOG240531C002100002024-05-21 11:43AM EDT210.000.010.001.070.00-202386.87%
GOOG240531C002200002024-05-15 12:30PM EDT220.000.010.001.070.00-1010104.20%
GOOG240531C002250002024-05-20 9:30AM EDT225.000.020.001.070.00-548112.40%
GOOG240531C002300002024-04-29 10:49AM EDT230.000.020.001.070.00--10120.22%
GOOG240531C002350002024-05-07 1:08PM EDT235.000.030.001.070.00--10127.83%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240531P000950002024-04-26 12:06PM EDT95.000.030.000.510.00-300300231.25%
GOOG240531P001000002024-05-14 12:33PM EDT100.000.020.000.930.00-12235.55%
GOOG240531P001100002024-04-19 9:40AM EDT110.000.160.000.050.00-11135.94%
GOOG240531P001150002024-05-13 1:17PM EDT115.000.020.000.120.00-240136.72%
GOOG240531P001200002024-05-23 2:37PM EDT120.000.010.001.070.00-133172.75%
GOOG240531P001250002024-05-10 11:41AM EDT125.000.040.000.010.00-313687.50%
GOOG240531P001300002024-05-24 2:38PM EDT130.000.010.001.07-0.01-50.00%1202141.99%
GOOG240531P001350002024-05-24 2:37PM EDT135.000.010.001.070.00-5140127.25%
GOOG240531P001400002024-05-24 11:41AM EDT140.000.010.000.01-0.01-50.00%6665059.38%
GOOG240531P001450002024-05-24 1:48PM EDT145.000.010.000.300.00-1237077.73%
GOOG240531P001500002024-05-24 12:35PM EDT150.000.010.010.03-0.02-66.67%149950.00%
GOOG240531P001525002024-05-24 3:02PM EDT152.500.020.010.03-0.02-50.00%815447.66%
GOOG240531P001550002024-05-24 12:44PM EDT155.000.030.010.05-0.01-25.00%1651946.09%
GOOG240531P001575002024-05-24 3:48PM EDT157.500.030.020.04-0.01-25.00%2414639.84%
GOOG240531P001600002024-05-24 3:28PM EDT160.000.040.030.05-0.03-42.86%5551,42936.13%
GOOG240531P001625002024-05-24 3:42PM EDT162.500.050.040.07-0.04-44.44%18416532.81%
GOOG240531P001650002024-05-24 3:43PM EDT165.000.070.060.08-0.07-50.00%711,08428.22%
GOOG240531P001675002024-05-24 3:51PM EDT167.500.100.090.12-0.14-58.33%83574324.71%
GOOG240531P001700002024-05-24 3:57PM EDT170.000.210.180.36-0.28-57.14%1,5942,48325.20%
GOOG240531P001725002024-05-24 3:59PM EDT172.500.450.300.46-0.64-58.72%1,0121,81319.58%
GOOG240531P001750002024-05-24 3:59PM EDT175.001.071.061.11-0.95-47.03%4,1231,57518.85%
GOOG240531P001775002024-05-24 3:59PM EDT177.502.201.962.52-1.40-38.89%1,5351,06920.75%
GOOG240531P001800002024-05-24 3:39PM EDT180.003.853.904.25-1.96-33.73%22190620.51%
GOOG240531P001825002024-05-24 1:43PM EDT182.505.906.006.75+0.70+13.46%48127.98%
GOOG240531P001850002024-05-23 3:46PM EDT185.009.908.208.850.00-41425.29%
GOOG240531P001875002024-05-22 11:01AM EDT187.5010.5010.5511.30+10.50--128.61%
GOOG240531P001900002024-05-24 12:20PM EDT190.0012.9513.0513.90-0.38-2.85%5137.60%
GOOG240531P001925002024-05-23 3:59PM EDT192.5017.0015.7016.500.00-29146.09%
GOOG240531P001950002024-05-14 9:37AM EDT195.0024.1118.2519.300.00-2059.81%
GOOG240531P002000002024-04-26 2:10PM EDT200.0026.8223.1024.150.00-50066.06%