Deutsche Märkte öffnen in 4 Stunden 28 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,95+2,23 (+1,43%)
Börsenschluss: 04:00PM EDT
157,79 -0,16 (-0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241220C000450002024-04-16 12:19PM EDT45.00113.00112.60116.400.00-81397.71%
GOOG241220C000500002024-04-09 11:14AM EDT50.00109.20107.80111.600.00-2592.46%
GOOG241220C000550002023-11-22 11:13AM EDT55.0088.1888.1592.850.00-130.00%
GOOG241220C000600002024-04-09 11:14AM EDT60.0099.5998.20102.300.00-22784.28%
GOOG241220C000650002024-03-25 9:32AM EDT65.0086.1593.4597.400.00-11379.54%
GOOG241220C000700002024-04-15 2:38PM EDT70.0089.9088.6592.750.00-11875.78%
GOOG241220C000750002024-04-04 3:39PM EDT75.0080.4283.9088.000.00-22771.95%
GOOG241220C000800002024-04-05 10:41AM EDT80.0077.2479.1583.000.00-110967.47%
GOOG241220C000850002024-03-11 10:49AM EDT85.0058.3074.8576.000.00-210158.57%
GOOG241220C000900002024-04-09 2:15PM EDT90.0071.2069.7573.600.00-217760.94%
GOOG241220C000950002024-04-19 3:02PM EDT95.0064.5765.1069.100.00-166958.29%
GOOG241220C001000002024-04-22 2:39PM EDT100.0063.3560.5564.50+3.58+5.99%1659055.57%
GOOG241220C001050002024-04-22 1:50PM EDT105.0058.3556.0059.10+1.10+1.92%11,07551.23%
GOOG241220C001100002024-04-17 1:54PM EDT110.0053.0052.0554.450.00-883153.66%
GOOG241220C001150002024-04-19 10:00AM EDT115.0047.3747.6550.100.00-339251.22%
GOOG241220C001200002024-04-19 10:00AM EDT120.0043.1744.5544.850.00-378246.02%
GOOG241220C001250002024-04-18 9:42AM EDT125.0039.2740.3040.650.00-180243.95%
GOOG241220C001300002024-04-19 3:21PM EDT130.0037.0036.3036.65+2.35+6.78%11,03642.20%
GOOG241220C001350002024-04-19 9:56AM EDT135.0031.6132.5532.800.00-12,48540.56%
GOOG241220C001400002024-04-22 3:47PM EDT140.0029.2728.9029.20+1.12+3.98%71,47139.22%
GOOG241220C001450002024-04-22 10:09AM EDT145.0025.1525.5025.80-0.45-1.76%402,02437.99%
GOOG241220C001500002024-04-22 3:47PM EDT150.0022.6822.3522.70-0.06-0.26%94,97337.03%
GOOG241220C001550002024-04-22 3:21PM EDT155.0020.0719.4019.70+2.10+11.69%15,88535.90%
GOOG241220C001600002024-04-22 1:52PM EDT160.0017.3316.7517.00+2.03+13.27%633,38834.98%
GOOG241220C001650002024-04-22 9:35AM EDT165.0014.5014.3514.60+1.37+10.43%11,97334.24%
GOOG241220C001700002024-04-22 3:21PM EDT170.0012.7712.2512.45+0.82+6.86%522,17133.59%
GOOG241220C001750002024-04-22 10:38AM EDT175.009.8510.3510.55+0.12+1.23%32,13133.02%
GOOG241220C001800002024-04-22 3:18PM EDT180.009.158.708.95+0.95+11.59%642,77732.65%
GOOG241220C001850002024-04-22 11:56AM EDT185.007.207.207.45+0.32+4.65%11,47532.11%
GOOG241220C001900002024-04-22 3:40PM EDT190.006.176.056.25+0.52+9.20%21,51531.83%
GOOG241220C001950002024-04-19 3:30PM EDT195.005.305.055.20+0.44+9.05%481531.54%
GOOG241220C002000002024-04-22 3:33PM EDT200.004.404.204.35+0.33+8.11%595931.39%
GOOG241220C002050002024-04-15 1:02PM EDT205.003.353.503.65-0.85-20.24%112231.33%
GOOG241220C002100002024-04-22 9:45AM EDT210.003.002.953.05+0.05+1.69%442,55431.26%
GOOG241220C002150002024-04-22 10:39AM EDT215.002.422.472.64-0.26-9.70%19731.55%
GOOG241220C002200002024-04-19 9:32AM EDT220.002.222.082.240.00-137831.64%
GOOG241220C002250002024-04-19 12:31PM EDT225.001.621.771.910.00-330131.78%
GOOG241220C002300002024-04-16 2:09PM EDT230.001.631.511.580.00-28031.68%
GOOG241220C002400002024-04-22 1:55PM EDT240.001.211.121.19-0.01-0.82%108132.19%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241220P000450002024-02-21 1:27PM EDT45.000.030.000.100.00-291358.40%
GOOG241220P000500002024-04-18 3:03PM EDT50.000.050.030.090.00-801,23654.69%
GOOG241220P000550002024-04-18 3:05PM EDT55.000.050.060.110.00-1603,96152.34%
GOOG241220P000600002024-04-18 3:11PM EDT60.000.080.040.140.00-8094451.37%
GOOG241220P000650002024-04-22 11:20AM EDT65.000.110.090.12-0.03-21.43%4882746.48%
GOOG241220P000700002024-04-22 9:30AM EDT70.000.200.120.22+0.03+17.65%51,09446.48%
GOOG241220P000750002024-03-18 12:56PM EDT75.000.300.190.290.00-677144.63%
GOOG241220P000800002024-04-18 3:18PM EDT80.000.320.250.370.00-8075542.73%
GOOG241220P000850002024-04-18 3:23PM EDT85.000.440.360.470.00-161,81440.94%
GOOG241220P000900002024-04-22 1:15PM EDT90.000.540.490.59-0.06-10.00%21,51439.19%
GOOG241220P000950002024-04-18 3:33PM EDT95.000.720.660.790.00-503,00338.01%
GOOG241220P001000002024-04-19 3:19PM EDT100.001.060.880.990.00-481,31536.46%
GOOG241220P001050002024-04-22 11:43AM EDT105.001.251.111.25-0.10-7.41%199335.06%
GOOG241220P001100002024-04-18 3:05PM EDT110.001.571.511.610.00-301,81933.91%
GOOG241220P001150002024-04-19 3:21PM EDT115.001.971.882.04-0.29-12.83%32,07332.73%
GOOG241220P001200002024-04-22 11:12AM EDT120.002.752.392.60+0.12+4.56%2701,55131.70%
GOOG241220P001250002024-04-22 1:21PM EDT125.003.303.153.30-0.45-12.00%14,67430.76%
GOOG241220P001300002024-04-22 10:53AM EDT130.004.403.954.15-0.30-6.38%44,66029.83%
GOOG241220P001350002024-04-22 3:22PM EDT135.004.954.955.20-0.45-8.33%72,23028.99%
GOOG241220P001400002024-04-22 3:18PM EDT140.006.156.206.45-0.90-12.77%4281,50828.16%
GOOG241220P001450002024-04-19 2:31PM EDT145.008.737.658.250.00-12,33428.06%
GOOG241220P001500002024-04-22 12:08PM EDT150.009.759.409.65-1.35-12.16%21,92426.55%
GOOG241220P001550002024-04-19 12:16PM EDT155.0013.0011.3511.650.00-753025.78%
GOOG241220P001600002024-04-17 1:11PM EDT160.0014.6013.7514.000.00-2021325.13%
GOOG241220P001650002024-04-19 2:43PM EDT165.0018.2016.3516.600.00-637024.40%
GOOG241220P001700002024-04-16 3:02PM EDT170.0019.9519.1019.550.00-11623.76%
GOOG241220P001750002024-02-16 4:07PM EDT175.0033.9433.6534.250.00-2146.18%
GOOG241220P001800002024-04-10 12:36PM EDT180.0026.7525.2527.700.00-11125.60%
GOOG241220P001850002024-04-04 10:04AM EDT185.0032.9529.4030.250.00-1222.11%
GOOG241220P001900002024-04-17 12:13PM EDT190.0034.9831.6034.300.00-2121.49%
GOOG241220P001950002024-04-09 11:39AM EDT195.0038.9637.9038.500.00-1220.58%
GOOG241220P002000002024-04-08 12:55PM EDT200.0044.1042.3543.050.00-1120.31%
GOOG241220P002050002024-04-09 10:10AM EDT205.0045.7145.2549.400.00--127.30%
GOOG241220P002100002023-12-07 1:43PM EDT210.0070.6270.0575.000.00-2070.72%
GOOG241220P002200002024-04-04 2:05PM EDT220.0064.7060.0564.050.00-2030.76%