Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
100,83-0,45 (-0,44%)
Börsenschluss: 04:00PM EST
100,45 -0,38 (-0,38%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221209C000600002022-11-07 11:05AM EST60.0028.4039.9541.650.00--2273.05%
GOOG221209C000650002022-11-11 3:18PM EST65.0031.6035.2036.300.00--3210.16%
GOOG221209C000700002022-11-10 10:00AM EST70.0024.0030.2531.300.00-39180.08%
GOOG221209C000750002022-11-29 3:50PM EST75.0020.6025.3026.300.00-14151.66%
GOOG221209C000780002022-11-30 1:05PM EST78.0018.7022.3523.050.00-2020115.43%
GOOG221209C000790002022-12-01 3:54PM EST79.0022.5021.3022.050.00-69110.55%
GOOG221209C000800002022-11-30 3:13PM EST80.0019.9520.3021.050.00-112,520105.86%
GOOG221209C000810002022-11-10 10:00AM EST81.0012.9519.2520.150.00-35109.18%
GOOG221209C000820002022-12-02 9:31AM EST82.0017.7818.2019.05-1.72-8.82%16896.48%
GOOG221209C000830002022-11-29 11:14AM EST83.0012.0517.3018.050.00-62291.80%
GOOG221209C000840002022-11-30 10:41AM EST84.0011.9316.3517.100.00-55391.02%
GOOG221209C000850002022-12-02 10:24AM EST85.0015.5515.3516.10-1.28-7.61%25486.13%
GOOG221209C000860002022-11-30 3:14PM EST86.0014.0014.3015.100.00-94781.45%
GOOG221209C000870002022-12-02 12:00PM EST87.0013.2913.3014.10-1.26-8.66%1022176.76%
GOOG221209C000880002022-12-02 3:23PM EST88.0012.9512.8013.00-0.74-5.41%138755.27%
GOOG221209C000890002022-12-02 3:34PM EST89.0011.7611.7512.05-0.96-7.55%2826851.37%
GOOG221209C000900002022-12-02 3:54PM EST90.0010.8510.7511.05-0.60-5.24%2923759.57%
GOOG221209C000910002022-12-02 3:49PM EST91.009.659.8510.05-0.75-7.21%3061855.08%
GOOG221209C000920002022-12-02 3:16PM EST92.009.168.609.05-0.45-4.68%6139550.39%
GOOG221209C000930002022-12-02 3:49PM EST93.007.677.508.05-0.95-11.02%8329345.80%
GOOG221209C000940002022-12-02 3:12PM EST94.007.106.907.15-0.80-10.13%4334445.61%
GOOG221209C000950002022-12-02 3:45PM EST95.005.805.656.15-0.95-14.07%1321,18440.63%
GOOG221209C000960002022-12-02 3:51PM EST96.004.755.005.20-1.10-18.80%2081,66737.21%
GOOG221209C000970002022-12-02 3:58PM EST97.004.254.104.30-0.65-13.27%3541,21234.82%
GOOG221209C000980002022-12-02 3:56PM EST98.003.403.303.40-0.65-16.05%8271,41231.54%
GOOG221209C000990002022-12-02 3:59PM EST99.002.612.572.68-0.79-23.24%1,4331,90331.35%
GOOG221209C001000002022-12-02 3:59PM EST100.001.931.911.99-0.68-26.05%3,9432,74729.98%
GOOG221209C001010002022-12-02 3:59PM EST101.001.391.331.44-0.62-30.85%4,27990329.52%
GOOG221209C001020002022-12-02 3:59PM EST102.000.920.900.98-0.58-38.67%1,9371,14328.76%
GOOG221209C001030002022-12-02 3:57PM EST103.000.610.570.64-0.50-45.05%2,2111,46028.37%
GOOG221209C001040002022-12-02 3:58PM EST104.000.390.340.39-0.38-49.35%2,4362,60327.83%
GOOG221209C001050002022-12-02 3:56PM EST105.000.230.210.24-0.31-57.41%2,0093,47228.03%
GOOG221209C001060002022-12-02 3:59PM EST106.000.150.130.16-0.21-58.33%7821,65729.00%
GOOG221209C001070002022-12-02 3:58PM EST107.000.090.080.11-0.20-68.97%2,23083230.27%
GOOG221209C001080002022-12-02 3:59PM EST108.000.070.050.07-0.11-61.11%74384930.86%
GOOG221209C001090002022-12-02 3:55PM EST109.000.040.040.06-0.09-69.23%6942,44333.20%
GOOG221209C001100002022-12-02 3:17PM EST110.000.040.030.04-0.06-60.00%14862533.99%
GOOG221209C001110002022-12-02 3:50PM EST111.000.030.020.04-0.05-62.50%591,79237.11%
GOOG221209C001120002022-12-02 3:51PM EST112.000.030.000.04-0.04-57.14%1,63415539.84%
GOOG221209C001130002022-12-02 3:50PM EST113.000.020.000.04-0.03-60.00%13310942.58%
GOOG221209C001140002022-12-02 10:23AM EST114.000.020.010.03-0.02-50.00%27243.75%
GOOG221209C001150002022-12-02 2:00PM EST115.000.010.010.03-0.02-66.67%16258346.48%
GOOG221209C001160002022-12-02 12:41PM EST116.000.010.000.03-0.01-50.00%17848.83%
GOOG221209C001170002022-12-02 11:20AM EST117.000.010.000.03-0.01-50.00%251151.56%
GOOG221209C001180002022-12-02 9:56AM EST118.000.010.000.02-0.01-50.00%1422551.56%
GOOG221209C001200002022-12-02 3:47PM EST120.000.010.000.070.00-33260.16%
GOOG221209C001250002022-12-02 3:42PM EST125.000.010.000.070.00-55971.88%
GOOG221209C001300002022-11-17 9:30AM EST130.000.050.000.070.00-11183.20%
GOOG221209C001350002022-11-16 12:41PM EST135.000.050.000.050.00-505089.84%
GOOG221209C001400002022-11-14 2:44PM EST140.000.020.000.020.00-1190.63%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221209P000600002022-11-22 2:26PM EST60.000.010.000.050.00-8180157.81%
GOOG221209P000650002022-11-18 3:37PM EST65.000.020.000.030.00-1974128.13%
GOOG221209P000700002022-12-01 9:57AM EST70.000.010.000.050.00-1459114.06%
GOOG221209P000750002022-11-30 9:56AM EST75.000.020.000.010.00-1047281.25%
GOOG221209P000760002022-12-02 9:43AM EST76.000.010.000.05-0.01-50.00%129690.63%
GOOG221209P000770002022-11-30 10:00AM EST77.000.020.000.050.00-16286.72%
GOOG221209P000780002022-12-01 1:18PM EST78.000.010.000.05-0.01-50.00%17182.81%
GOOG221209P000790002022-11-30 2:47PM EST79.000.010.000.040.00-127977.34%
GOOG221209P000800002022-12-02 12:58PM EST80.000.010.000.02-0.01-50.00%1212,92968.75%
GOOG221209P000810002022-12-02 11:58AM EST81.000.010.000.03-0.03-75.00%116967.97%
GOOG221209P000820002022-12-01 3:49PM EST82.000.010.000.020.00-366261.72%
GOOG221209P000830002022-12-02 3:46PM EST83.000.010.000.020.00-2326057.81%
GOOG221209P000840002022-12-02 1:12PM EST84.000.020.000.02-0.01-33.33%1014154.69%
GOOG221209P000850002022-12-02 11:28AM EST85.000.020.000.02-0.01-33.33%453851.56%
GOOG221209P000860002022-12-02 3:47PM EST86.000.010.000.02-0.02-66.67%1445153.13%
GOOG221209P000870002022-12-02 3:29PM EST87.000.020.000.03-0.02-50.00%52054552.34%
GOOG221209P000880002022-12-02 3:46PM EST88.000.020.010.03-0.02-50.00%845748.44%
GOOG221209P000890002022-12-02 3:17PM EST89.000.030.010.03-0.02-40.00%6425344.92%
GOOG221209P000900002022-12-02 2:53PM EST90.000.040.020.04-0.02-33.33%27079043.36%
GOOG221209P000910002022-12-02 3:39PM EST91.000.040.020.04-0.04-50.00%19764739.84%
GOOG221209P000920002022-12-02 3:59PM EST92.000.040.040.05-0.06-60.00%561,62337.50%
GOOG221209P000930002022-12-02 3:50PM EST93.000.060.050.07-0.07-53.85%43847435.74%
GOOG221209P000940002022-12-02 3:59PM EST94.000.090.080.09-0.07-43.75%1671,05433.50%
GOOG221209P000950002022-12-02 3:58PM EST95.000.130.120.13-0.12-48.00%66890831.93%
GOOG221209P000960002022-12-02 3:57PM EST96.000.190.180.20-0.17-47.22%62489730.86%
GOOG221209P000970002022-12-02 3:47PM EST97.000.320.270.30-0.16-33.33%5771,75629.59%
GOOG221209P000980002022-12-02 3:53PM EST98.000.480.410.45-0.18-27.27%2,9071,72728.42%
GOOG221209P000990002022-12-02 3:59PM EST99.000.700.650.71-0.20-22.22%1,6901,37228.27%
GOOG221209P001000002022-12-02 3:59PM EST100.001.030.961.03-0.19-15.57%3,0291,80327.39%
GOOG221209P001010002022-12-02 3:58PM EST101.001.451.401.49-0.17-10.49%7181,02127.20%
GOOG221209P001020002022-12-02 3:59PM EST102.002.021.982.05-0.07-3.35%25261926.76%
GOOG221209P001030002022-12-02 3:56PM EST103.002.712.632.72+0.01+0.37%29952426.27%
GOOG221209P001040002022-12-02 3:55PM EST104.003.703.103.55+0.60+19.35%1210527.59%
GOOG221209P001050002022-12-02 3:46PM EST105.004.504.154.40+0.25+5.88%1730427.64%
GOOG221209P001060002022-12-02 3:27PM EST106.005.274.805.35+0.27+5.40%48729.98%
GOOG221209P001070002022-12-02 3:27PM EST107.006.205.806.45+0.80+14.81%7938.28%
GOOG221209P001080002022-11-30 3:01PM EST108.008.506.757.300.00-121535.16%
GOOG221209P001090002022-11-28 9:38AM EST109.0011.057.708.300.00-1138.67%
GOOG221209P001100002022-12-02 3:40PM EST110.009.308.859.30+0.70+8.14%47042.19%
GOOG221209P001110002022-12-01 9:46AM EST111.008.849.7010.550.00-2458.69%
GOOG221209P001120002022-11-28 3:09PM EST112.0015.7610.7011.650.00-3266.70%
GOOG221209P001140002022-11-28 10:17AM EST114.0017.4012.7013.550.00-3070.12%
GOOG221209P001150002022-12-02 3:41PM EST115.0014.3113.7514.55+0.88+6.55%101073.73%
GOOG221209P001200002022-12-02 3:07PM EST120.0019.2518.8019.65-4.30-18.26%12164.06%
GOOG221209P001250002022-11-10 10:30AM EST125.0032.0023.7025.050.00-2294.34%
GOOG221209P001300002022-11-30 3:08PM EST130.0030.3028.7029.750.00-6088.28%
GOOG221209P001400002022-11-15 9:34AM EST140.0041.2038.6040.300.00-200139.84%