Deutsche Märkte öffnen in 8 Stunden 32 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,33-2,86 (-1,80%)
Börsenschluss: 04:00PM EDT
156,10 -0,23 (-0,15%)
Nachbörse: 06:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241018C000700002024-03-25 10:57AM EDT70.0082.3187.6590.600.00-1185.89%
GOOG241018C000750002024-02-26 11:21AM EDT75.0070.0076.1579.550.00-110.00%
GOOG241018C000850002024-03-13 3:34PM EDT85.0057.8574.8578.550.00-1183.46%
GOOG241018C000900002024-03-19 10:40AM EDT90.0060.6768.4071.450.00-2467.79%
GOOG241018C000950002024-02-27 3:53PM EDT95.0049.2858.1062.850.00--149.27%
GOOG241018C001000002024-03-07 1:27PM EDT100.0040.0055.1559.150.00-11253.37%
GOOG241018C001050002024-04-05 3:13PM EDT105.0052.3054.3057.350.00-72256.95%
GOOG241018C001100002024-04-10 11:37AM EDT110.0050.6049.6550.650.00-8126951.36%
GOOG241018C001150002024-04-10 11:04AM EDT115.0046.1545.5546.100.00-407948.50%
GOOG241018C001200002024-04-15 2:01PM EDT120.0042.3340.6041.65-0.68-1.58%36045.89%
GOOG241018C001250002024-04-15 1:28PM EDT125.0038.8636.9037.30-0.44-1.12%348043.43%
GOOG241018C001300002024-04-15 3:15PM EDT130.0033.1232.8033.15-2.00-5.69%177741.36%
GOOG241018C001350002024-04-15 2:55PM EDT135.0029.4528.8529.20-1.75-5.61%116839.55%
GOOG241018C001400002024-04-12 1:41PM EDT140.0025.9025.3025.65-1.50-5.47%420738.42%
GOOG241018C001450002024-04-15 10:11AM EDT145.0024.3721.8522.05+0.97+4.15%452136.70%
GOOG241018C001500002024-04-15 2:01PM EDT150.0019.4518.7018.90-1.02-4.98%370735.60%
GOOG241018C001550002024-04-15 3:56PM EDT155.0016.0215.8016.10-1.98-11.00%1294534.78%
GOOG241018C001600002024-04-15 3:48PM EDT160.0013.4613.1513.45-1.47-9.85%891,51533.77%
GOOG241018C001650002024-04-15 2:16PM EDT165.0011.3511.0511.30-1.10-8.84%9135933.31%
GOOG241018C001700002024-04-15 3:28PM EDT170.009.259.059.25-1.10-10.63%24945932.52%
GOOG241018C001750002024-04-15 2:16PM EDT175.007.657.407.55-0.85-10.00%5440331.98%
GOOG241018C001800002024-04-15 1:31PM EDT180.006.506.006.10-0.70-9.72%822131.49%
GOOG241018C001850002024-04-15 2:17PM EDT185.004.964.804.95-1.14-18.69%2631831.25%
GOOG241018C001900002024-04-15 12:40PM EDT190.004.543.854.00-0.26-5.42%468731.07%
GOOG241018C001950002024-04-15 2:14PM EDT195.003.203.103.20-0.53-14.21%215030.87%
GOOG241018C002000002024-04-15 3:35PM EDT200.002.572.492.60-0.39-13.18%78230.90%
GOOG241018C002050002024-04-12 9:36AM EDT205.002.551.992.090.00-21330.86%
GOOG241018C002100002024-04-11 11:25AM EDT210.001.871.621.690.00-211630.91%
GOOG241018C002200002024-04-15 12:29PM EDT220.001.281.091.14-0.10-7.25%202431.26%
GOOG241018C002300002024-04-15 1:49PM EDT230.000.850.750.81-0.10-10.53%82531.93%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241018P000700002024-04-08 1:38PM EDT70.000.070.020.180.00-205450.88%
GOOG241018P000750002024-03-22 2:34PM EDT75.000.150.060.230.00-2348.49%
GOOG241018P000800002024-04-08 1:40PM EDT80.000.140.100.300.00-7010246.44%
GOOG241018P000850002024-02-21 11:31AM EDT85.000.410.190.310.00--242.87%
GOOG241018P000900002024-04-11 3:19PM EDT90.000.270.240.430.00-54641.50%
GOOG241018P000950002024-04-10 11:05AM EDT95.000.360.350.540.00-4012539.55%
GOOG241018P001000002024-04-10 11:04AM EDT100.000.510.500.680.00-16237.67%
GOOG241018P001050002024-03-27 3:39PM EDT105.000.830.720.890.00-2016136.21%
GOOG241018P001100002024-04-11 2:51PM EDT110.000.801.021.080.00-621534.19%
GOOG241018P001150002024-04-15 12:17PM EDT115.001.131.371.44-0.11-8.87%71,08733.03%
GOOG241018P001200002024-04-15 2:15PM EDT120.001.801.821.90+0.40+28.57%337831.90%
GOOG241018P001250002024-04-15 2:42PM EDT125.002.352.402.49+0.46+24.34%11030030.81%
GOOG241018P001300002024-04-15 3:35PM EDT130.003.193.103.25+0.35+12.32%31,54029.82%
GOOG241018P001350002024-04-15 3:00PM EDT135.004.104.054.25+0.55+15.49%2926529.02%
GOOG241018P001400002024-04-15 2:32PM EDT140.005.255.255.50+0.48+10.06%10733828.28%
GOOG241018P001450002024-04-15 3:26PM EDT145.006.856.756.95+0.75+12.30%5841227.39%
GOOG241018P001500002024-04-15 1:40PM EDT150.008.308.508.75+1.40+20.29%6125026.67%
GOOG241018P001550002024-04-15 2:53PM EDT155.0010.5510.6010.90+0.84+8.65%3922626.04%
GOOG241018P001600002024-04-12 2:42PM EDT160.0011.9513.1013.250.00-196525.11%
GOOG241018P001650002024-04-12 12:31PM EDT165.0014.2015.7516.150.00-53124.66%
GOOG241018P001700002024-04-15 11:43AM EDT170.0016.7518.8519.30-2.55-13.21%3624.01%
GOOG241018P001850002024-04-04 3:07PM EDT185.0032.6729.1531.750.00-1125.83%