Deutsche Märkte öffnen in 3 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
139,78+2,35 (+1,71%)
Börsenschluss: 04:00PM EST
139,53 -0,25 (-0,18%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240301C000750002024-02-29 3:55PM EST75.0064.100.000.000.00-200.00%
GOOG240301C000850002024-02-29 3:02PM EST85.0053.400.000.000.00-200.00%
GOOG240301C000900002024-02-09 1:55PM EST90.0060.490.000.000.00-100.00%
GOOG240301C000950002024-02-16 1:12PM EST95.0046.990.000.000.00-100.00%
GOOG240301C001000002024-02-29 10:48AM EST100.0038.150.000.000.00-500.00%
GOOG240301C001050002024-02-28 9:47AM EST105.0032.610.000.000.00-100.00%
GOOG240301C001100002024-02-23 2:21PM EST110.0035.140.000.000.00-900.00%
GOOG240301C001150002024-02-29 12:23PM EST115.0023.050.000.000.00-200.00%
GOOG240301C001200002024-02-29 3:57PM EST120.0019.750.000.000.00-1900.00%
GOOG240301C001250002024-02-29 3:50PM EST125.0013.900.000.000.00-2100.00%
GOOG240301C001260002024-02-27 2:23PM EST126.0014.050.000.000.00-200.00%
GOOG240301C001280002024-02-29 3:50PM EST128.0010.900.000.000.00-4800.00%
GOOG240301C001290002024-02-29 10:37AM EST129.009.450.000.000.00-100.00%
GOOG240301C001300002024-02-29 3:59PM EST130.009.850.000.000.00-3000.00%
GOOG240301C001310002024-02-29 3:57PM EST131.008.750.000.000.00-400.00%
GOOG240301C001320002024-02-29 3:46PM EST132.006.700.000.000.00-2000.00%
GOOG240301C001330002024-02-29 3:41PM EST133.005.850.000.000.00-800.00%
GOOG240301C001340002024-02-29 3:53PM EST134.005.250.000.000.00-17800.00%
GOOG240301C001350002024-02-29 3:55PM EST135.004.450.000.000.00-34900.00%
GOOG240301C001360002024-02-29 3:55PM EST136.003.600.000.000.00-35400.00%
GOOG240301C001370002024-02-29 3:59PM EST137.002.830.000.000.00-3,11700.00%
GOOG240301C001380002024-02-29 3:58PM EST138.001.980.000.000.00-7,52700.00%
GOOG240301C001390002024-02-29 3:59PM EST139.001.250.000.000.00-8,97300.00%
GOOG240301C001400002024-02-29 3:59PM EST140.000.630.000.000.00-12,44900.78%
GOOG240301C001410002024-02-29 3:59PM EST141.000.270.000.000.00-5,08406.25%
GOOG240301C001420002024-02-29 3:59PM EST142.000.120.000.000.00-3,74706.25%
GOOG240301C001430002024-02-29 3:59PM EST143.000.050.000.000.00-1,829012.50%
GOOG240301C001440002024-02-29 3:58PM EST144.000.020.000.000.00-1,508012.50%
GOOG240301C001450002024-02-29 3:58PM EST145.000.020.000.000.00-1,494012.50%
GOOG240301C001460002024-02-29 3:34PM EST146.000.020.000.000.00-363025.00%
GOOG240301C001470002024-02-29 3:46PM EST147.000.010.000.000.00-825025.00%
GOOG240301C001480002024-02-29 3:57PM EST148.000.010.000.000.00-244025.00%
GOOG240301C001490002024-02-29 3:54PM EST149.000.010.000.000.00-2,174025.00%
GOOG240301C001500002024-02-29 3:57PM EST150.000.010.000.000.00-310025.00%
GOOG240301C001525002024-02-29 3:59PM EST152.500.010.000.000.00-99050.00%
GOOG240301C001550002024-02-29 3:26PM EST155.000.010.000.000.00-24050.00%
GOOG240301C001575002024-02-29 3:58PM EST157.500.010.000.000.00-3050.00%
GOOG240301C001600002024-02-29 12:04PM EST160.000.010.000.000.00-2050.00%
GOOG240301C001625002024-02-29 10:13AM EST162.500.010.000.000.00-2050.00%
GOOG240301C001650002024-02-28 12:11PM EST165.000.010.000.000.00-6050.00%
GOOG240301C001675002024-02-29 11:05AM EST167.500.010.000.000.00-17050.00%
GOOG240301C001700002024-02-26 2:51PM EST170.000.010.000.000.00-1050.00%
GOOG240301C001725002024-02-27 1:47PM EST172.500.010.000.000.00-4050.00%
GOOG240301C001750002024-02-22 1:07PM EST175.000.010.000.000.00-5050.00%
GOOG240301C001775002024-02-16 12:23PM EST177.500.010.000.000.00-12050.00%
GOOG240301C001800002024-02-16 10:25AM EST180.000.020.000.000.00-10050.00%
GOOG240301C001850002024-01-31 11:15AM EST185.000.030.000.000.00-3050.00%
GOOG240301C001900002024-02-12 12:17PM EST190.000.010.000.000.00-2050.00%
GOOG240301C001950002024-02-12 9:42AM EST195.000.010.000.000.00-10050.00%
GOOG240301C002000002024-02-16 10:32AM EST200.000.020.000.000.00-3050.00%
GOOG240301C002100002024-02-05 10:14AM EST210.000.010.000.000.00--050.00%
GOOG240301C002250002024-02-26 11:45AM EST225.000.010.000.000.00-5050.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240301P000850002024-01-31 11:36AM EST85.000.010.000.000.00--050.00%
GOOG240301P000900002024-01-30 2:20PM EST90.000.030.000.000.00--150.00%
GOOG240301P000950002024-01-16 11:56AM EST95.000.030.000.010.00--1243.75%
GOOG240301P001000002024-02-02 10:46AM EST100.000.030.000.000.00-2050.00%
GOOG240301P001050002024-01-31 1:10PM EST105.000.030.000.000.00-1050.00%
GOOG240301P001100002024-02-23 2:18PM EST110.000.010.000.000.00-1050.00%
GOOG240301P001150002024-02-26 3:18PM EST115.000.010.000.000.00-30050.00%
GOOG240301P001200002024-02-28 12:09PM EST120.000.010.000.000.00-1050.00%
GOOG240301P001240002024-02-27 9:42AM EST124.000.020.000.000.00-100050.00%
GOOG240301P001250002024-02-28 3:52PM EST125.000.010.000.000.00-128050.00%
GOOG240301P001260002024-02-28 1:09PM EST126.000.020.000.000.00-14050.00%
GOOG240301P001270002024-02-29 12:28PM EST127.000.010.000.000.00-1050.00%
GOOG240301P001280002024-02-29 1:48PM EST128.000.010.000.000.00-18050.00%
GOOG240301P001290002024-02-29 12:06PM EST129.000.010.000.000.00-11025.00%
GOOG240301P001300002024-02-29 3:37PM EST130.000.010.000.000.00-199025.00%
GOOG240301P001310002024-02-29 3:25PM EST131.000.010.000.000.00-23025.00%
GOOG240301P001320002024-02-29 12:22PM EST132.000.030.000.000.00-21025.00%
GOOG240301P001330002024-02-29 3:55PM EST133.000.020.000.000.00-114025.00%
GOOG240301P001340002024-02-29 3:59PM EST134.000.020.000.000.00-375025.00%
GOOG240301P001350002024-02-29 3:51PM EST135.000.040.000.000.00-949012.50%
GOOG240301P001360002024-02-29 3:58PM EST136.000.040.000.000.00-1,484012.50%
GOOG240301P001370002024-02-29 3:59PM EST137.000.080.000.000.00-3,236012.50%
GOOG240301P001380002024-02-29 3:59PM EST138.000.190.000.000.00-4,12906.25%
GOOG240301P001390002024-02-29 3:59PM EST139.000.480.000.000.00-3,73303.13%
GOOG240301P001400002024-02-29 3:59PM EST140.000.850.000.000.00-1,58300.00%
GOOG240301P001410002024-02-29 3:59PM EST141.001.480.000.000.00-72600.00%
GOOG240301P001420002024-02-29 3:54PM EST142.002.890.000.000.00-49100.00%
GOOG240301P001430002024-02-29 3:34PM EST143.004.300.000.000.00-25800.00%
GOOG240301P001440002024-02-29 3:55PM EST144.004.480.000.000.00-22200.00%
GOOG240301P001450002024-02-29 3:51PM EST145.006.050.000.000.00-70300.00%
GOOG240301P001460002024-02-29 3:51PM EST146.007.040.000.000.00-45400.00%
GOOG240301P001470002024-02-29 3:51PM EST147.007.900.000.000.00-23300.00%
GOOG240301P001480002024-02-29 3:51PM EST148.009.050.000.000.00-32300.00%
GOOG240301P001490002024-02-29 10:12AM EST149.009.920.000.000.00-300.00%
GOOG240301P001500002024-02-29 3:51PM EST150.0011.050.000.000.00-1,09000.00%
GOOG240301P001525002024-02-29 2:33PM EST152.5014.050.000.000.00-3600.00%
GOOG240301P001550002024-02-29 3:51PM EST155.0016.050.000.000.00-19000.00%
GOOG240301P001575002024-02-29 2:33PM EST157.5019.050.000.000.00-2300.00%
GOOG240301P001600002024-02-29 10:31AM EST160.0021.500.000.000.00-500.00%
GOOG240301P001625002024-02-29 10:31AM EST162.5024.000.000.000.00-100.00%
GOOG240301P001650002024-02-20 3:21PM EST165.0022.700.000.000.00-200.00%
GOOG240301P001675002024-01-31 3:01PM EST167.5023.900.000.000.00-27000.00%
GOOG240301P001700002024-02-28 2:39PM EST170.0033.150.000.000.00-1100.00%
GOOG240301P001725002024-02-14 3:51PM EST172.5025.320.000.000.00-100.00%
GOOG240301P001750002024-02-14 3:51PM EST175.0027.770.000.000.00-100.00%
GOOG240301P001775002024-02-14 3:51PM EST177.5030.270.000.000.00-100.00%
GOOG240301P001800002024-02-14 3:51PM EST180.0032.790.000.000.00-200.00%
GOOG240301P002000002024-02-23 10:27AM EST200.0054.700.000.000.00-200.00%