Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,25-0,11 (-0,08%)
Börsenschluss: 04:00PM EDT
131,45 +0,20 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241220C000450002023-09-05 12:04PM EDT45.0095.0787.0092.000.00-2477.51%
GOOG241220C000500002023-09-05 12:04PM EDT50.0090.4282.5087.500.00-2273.76%
GOOG241220C000550002023-06-02 2:01PM EDT55.0075.7568.5073.500.00-120.00%
GOOG241220C000600002023-09-01 10:40AM EDT60.0081.5073.5078.500.00-22366.57%
GOOG241220C000650002023-05-30 3:12PM EDT65.0066.2558.5063.500.00-1110.00%
GOOG241220C000700002023-09-18 1:43PM EDT70.0074.5464.5069.500.00-51759.77%
GOOG241220C000750002023-09-01 10:42AM EDT75.0069.5060.5065.000.00-32757.37%
GOOG241220C000800002023-09-18 1:43PM EDT80.0065.9556.0061.000.00-57454.90%
GOOG241220C000850002023-04-27 10:20AM EDT85.0034.5548.5053.000.00-210148.63%
GOOG241220C000900002023-09-20 11:53AM EDT90.0055.2547.5052.500.00-416656.37%
GOOG241220C000950002023-09-15 3:40PM EDT95.0052.4644.0049.000.00-4067855.10%
GOOG241220C001000002023-09-07 9:39AM EDT100.0045.7442.0543.700.00-254249.51%
GOOG241220C001050002023-09-12 1:09PM EDT105.0043.0037.1539.950.00-31,04147.55%
GOOG241220C001100002023-09-22 9:47AM EDT110.0036.2533.7036.50-1.90-4.98%184646.05%
GOOG241220C001150002023-09-21 12:42PM EDT115.0032.7531.6033.700.00-17945.63%
GOOG241220C001200002023-09-20 2:28PM EDT120.0032.0827.8531.000.00-172145.12%
GOOG241220C001250002023-09-21 12:32PM EDT125.0025.4124.1528.350.00-151244.43%
GOOG241220C001300002023-09-22 3:25PM EDT130.0023.5521.1524.95+0.13+0.56%11,00442.18%
GOOG241220C001350002023-09-21 3:39PM EDT135.0021.0518.5022.600.00-1181,10241.56%
GOOG241220C001400002023-09-21 2:30PM EDT140.0018.4016.0020.500.00-785241.13%
GOOG241220C001450002023-09-14 2:25PM EDT145.0020.1813.5018.500.00-11,10540.63%
GOOG241220C001500002023-09-21 12:30PM EDT150.0014.2011.5014.450.00-62,80936.37%
GOOG241220C001550002023-09-19 2:41PM EDT155.0015.759.5514.500.00-11,22738.93%
GOOG241220C001600002023-09-22 11:42AM EDT160.0010.908.0013.00+0.19+1.77%22,27238.59%
GOOG241220C001650002023-09-18 3:46PM EDT165.0012.136.5011.500.00-2020838.04%
GOOG241220C001700002023-09-19 3:25PM EDT170.0010.605.5010.500.00-4816938.19%
GOOG241220C001750002023-09-19 12:16PM EDT175.009.774.509.000.00-16837.20%
GOOG241220C001800002023-09-21 2:48PM EDT180.006.053.508.500.00-53437.94%
GOOG241220C001850002023-09-21 2:32PM EDT185.005.202.517.500.00-39337.55%
GOOG241220C001900002023-09-21 2:26PM EDT190.004.412.007.00-0.09-2.00%1020738.02%
GOOG241220C001950002023-09-21 2:37PM EDT195.003.853.006.000.00-41737.27%
GOOG241220C002000002023-09-21 2:14PM EDT200.003.350.505.500.00-29637.47%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG241220P000450002023-08-30 3:38PM EDT45.000.210.000.620.00-275953.10%
GOOG241220P000500002023-09-06 11:37AM EDT50.000.290.190.290.00-1801,22242.48%
GOOG241220P000550002023-09-18 12:46PM EDT55.000.310.320.420.00-23,85940.99%
GOOG241220P000600002023-09-20 12:20PM EDT60.000.410.010.620.00-190739.94%
GOOG241220P000650002023-09-14 2:33PM EDT65.000.590.685.000.00-272051.89%
GOOG241220P000700002023-09-21 12:26PM EDT70.001.090.002.800.00-51,21347.16%
GOOG241220P000750002023-09-11 2:57PM EDT75.001.180.001.490.00-169636.15%
GOOG241220P000800002023-09-07 2:14PM EDT80.001.741.675.000.00-147747.44%
GOOG241220P000850002023-09-20 12:19PM EDT85.001.812.165.000.00-11,58743.15%
GOOG241220P000900002023-09-15 11:22AM EDT90.002.342.764.900.00-21,27338.76%
GOOG241220P000950002023-09-21 3:46PM EDT95.003.583.455.850.00-31,85537.57%
GOOG241220P001000002023-09-21 3:50PM EDT100.004.404.357.000.00-454736.59%
GOOG241220P001050002023-09-20 10:01AM EDT105.004.473.008.000.00-21,10134.95%
GOOG241220P001100002023-09-19 11:39AM EDT110.005.504.509.000.00-11,15233.09%
GOOG241220P001150002023-09-22 2:23PM EDT115.008.105.5010.50+1.45+21.80%21,05632.02%
GOOG241220P001200002023-09-22 2:01PM EDT120.009.557.009.85-0.15-1.55%172926.58%
GOOG241220P001250002023-09-21 11:35AM EDT125.0011.3810.1012.350.00-21,14926.88%
GOOG241220P001300002023-09-19 10:42AM EDT130.0011.2613.3516.000.00-11,72828.70%
GOOG241220P001350002023-09-19 11:24AM EDT135.0013.3915.6018.350.00-411027.80%
GOOG241220P001400002023-09-21 3:43PM EDT140.0018.1516.0521.000.00-305627.03%
GOOG241220P001450002023-09-20 9:55AM EDT145.0017.6518.5023.500.00-52425.61%
GOOG241220P001500002023-09-21 3:43PM EDT150.0023.9522.0026.900.00-304125.35%
GOOG241220P001550002023-08-10 9:44AM EDT155.0027.7822.0027.000.00--017.99%
GOOG241220P001600002023-07-19 2:33PM EDT160.0038.2731.5036.500.00-2129.11%
GOOG241220P001650002023-08-14 2:44PM EDT165.0035.2928.5033.000.00-210.00%
GOOG241220P001700002023-08-16 1:07PM EDT170.0041.7531.5036.000.00--00.00%
GOOG241220P001900002023-06-14 2:16PM EDT190.0066.9562.0067.000.00--040.67%