Deutsche Märkte schließen in 1 Stunde 55 Minute

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,28-0,97 (-0,74%)
Ab 09:35AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230929C000750002023-09-20 10:04AM EDT75.0063.040.000.000.00--10.00%
GOOG230929C000800002023-09-13 3:52PM EDT80.0057.600.000.000.00--20.00%
GOOG230929C000950002023-09-21 9:35AM EDT95.0037.290.000.000.00-220.00%
GOOG230929C001000002023-09-22 2:18PM EDT100.0031.300.000.000.00-1740.00%
GOOG230929C001050002023-09-21 9:54AM EDT105.0027.100.000.000.00-14810.00%
GOOG230929C001100002023-09-22 11:13AM EDT110.0022.660.000.000.00-1110.00%
GOOG230929C001150002023-09-22 3:08PM EDT115.0017.400.000.000.00-18670.00%
GOOG230929C001170002023-09-22 3:54PM EDT117.0014.450.000.000.00-4340.00%
GOOG230929C001180002023-09-22 3:53PM EDT118.0013.440.000.000.00-1510.00%
GOOG230929C001190002023-09-22 3:50PM EDT119.0012.550.000.000.00-3400.00%
GOOG230929C001200002023-09-22 3:42PM EDT120.0012.020.000.000.00-31860.00%
GOOG230929C001210002023-09-22 3:47PM EDT121.0010.830.000.000.00-131570.00%
GOOG230929C001220002023-09-22 3:49PM EDT122.009.760.000.000.00-12920.00%
GOOG230929C001230002023-09-22 3:54PM EDT123.008.600.000.000.00-1850.00%
GOOG230929C001240002023-09-22 1:42PM EDT124.008.210.000.000.00-9720.00%
GOOG230929C001250002023-09-22 3:59PM EDT125.006.740.000.000.00-171420.00%
GOOG230929C001260002023-09-22 2:45PM EDT126.005.910.000.000.00-12760.00%
GOOG230929C001270002023-09-22 3:49PM EDT127.005.190.000.000.00-1441930.00%
GOOG230929C001280002023-09-22 3:59PM EDT128.004.250.000.000.00-1414340.00%
GOOG230929C001290002023-09-22 3:58PM EDT129.003.480.000.000.00-1493100.00%
GOOG230929C001300002023-09-22 3:58PM EDT130.002.770.000.000.00-6061,5630.00%
GOOG230929C001310002023-09-22 3:55PM EDT131.002.190.000.000.00-6493681.56%
GOOG230929C001320002023-09-22 3:59PM EDT132.001.600.000.000.00-2,5471,4243.13%
GOOG230929C001330002023-09-22 3:59PM EDT133.001.210.000.000.00-2,7501,5186.25%
GOOG230929C001340002023-09-22 3:59PM EDT134.000.830.000.000.00-2,1651,2596.25%
GOOG230929C001350002023-09-22 3:59PM EDT135.000.540.000.000.00-1,7342,1126.25%
GOOG230929C001360002023-09-22 3:58PM EDT136.000.350.000.000.00-1,8892,31712.50%
GOOG230929C001370002023-09-22 3:59PM EDT137.000.220.000.000.00-7242,27912.50%
GOOG230929C001380002023-09-22 3:53PM EDT138.000.130.000.000.00-1,2731,90012.50%
GOOG230929C001390002023-09-22 3:58PM EDT139.000.090.000.000.00-5161,00912.50%
GOOG230929C001400002023-09-22 3:56PM EDT140.000.060.000.000.00-5962,68212.50%
GOOG230929C001410002023-09-22 3:53PM EDT141.000.040.000.000.00-45388712.50%
GOOG230929C001420002023-09-22 3:05PM EDT142.000.030.000.000.00-1381,84712.50%
GOOG230929C001430002023-09-22 3:58PM EDT143.000.020.000.000.00-1941,05125.00%
GOOG230929C001440002023-09-22 3:21PM EDT144.000.010.000.000.00-671,69625.00%
GOOG230929C001450002023-09-22 2:51PM EDT145.000.020.000.000.00-1532,08425.00%
GOOG230929C001460002023-09-22 2:21PM EDT146.000.020.000.000.00-1145925.00%
GOOG230929C001470002023-09-22 2:21PM EDT147.000.020.000.000.00-348725.00%
GOOG230929C001480002023-09-22 3:00PM EDT148.000.020.000.000.00-1224225.00%
GOOG230929C001490002023-09-22 3:31PM EDT149.000.010.000.000.00-751,13925.00%
GOOG230929C001500002023-09-22 3:31PM EDT150.000.010.000.000.00-1478,12025.00%
GOOG230929C001525002023-09-22 3:47PM EDT152.500.010.000.000.00-11413925.00%
GOOG230929C001550002023-09-22 3:28PM EDT155.000.010.000.000.00-3311,03225.00%
GOOG230929C001575002023-09-21 1:57PM EDT157.500.01-0.000.00--30525.00%
GOOG230929C001600002023-09-22 3:52PM EDT160.000.010.000.000.00-1,2561,38250.00%
GOOG230929C001650002023-09-22 3:47PM EDT165.000.010.000.000.00-8091,11150.00%
GOOG230929C001700002023-09-14 9:30AM EDT170.000.010.000.000.00-145850.00%
GOOG230929C001750002023-08-31 1:03PM EDT175.000.030.000.000.00--12550.00%
GOOG230929C001800002023-08-23 11:42AM EDT180.000.030.000.100.00-66113.28%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230929P000750002023-08-15 2:24PM EDT75.000.020.000.750.00--1255.86%
GOOG230929P000850002023-08-31 10:56AM EDT85.000.010.000.000.00--850.00%
GOOG230929P000900002023-09-11 1:36PM EDT90.000.010.000.000.00-101850.00%
GOOG230929P000950002023-09-08 11:39AM EDT95.000.010.000.000.00-23350.00%
GOOG230929P001000002023-09-21 3:41PM EDT100.000.010.000.000.00-407750.00%
GOOG230929P001050002023-09-22 9:42AM EDT105.000.010.000.000.00-464950.00%
GOOG230929P001100002023-09-22 2:52PM EDT110.000.020.000.000.00-5017125.00%
GOOG230929P001150002023-09-22 1:31PM EDT115.000.030.000.000.00-731,48925.00%
GOOG230929P001170002023-09-22 3:58PM EDT117.000.050.000.000.00-17146425.00%
GOOG230929P001180002023-09-22 3:58PM EDT118.000.060.000.000.00-7738025.00%
GOOG230929P001190002023-09-22 1:34PM EDT119.000.050.000.000.00-6541925.00%
GOOG230929P001200002023-09-22 3:52PM EDT120.000.090.000.000.00-411,38312.50%
GOOG230929P001210002023-09-22 3:57PM EDT121.000.120.000.000.00-4529912.50%
GOOG230929P001220002023-09-22 3:52PM EDT122.000.150.000.000.00-16330512.50%
GOOG230929P001230002023-09-22 3:42PM EDT123.000.150.000.000.00-18744012.50%
GOOG230929P001240002023-09-22 3:53PM EDT124.000.260.000.000.00-21744512.50%
GOOG230929P001250002023-09-22 3:59PM EDT125.000.350.000.000.00-2,1711,8866.25%
GOOG230929P001260002023-09-22 3:59PM EDT126.000.450.000.000.00-4895986.25%
GOOG230929P001270002023-09-22 3:58PM EDT127.000.600.000.000.00-2,0822,6506.25%
GOOG230929P001280002023-09-22 3:59PM EDT128.000.790.000.000.00-9951,4203.13%
GOOG230929P001290002023-09-22 3:59PM EDT129.001.040.000.000.00-8621,0153.13%
GOOG230929P001300002023-09-22 3:59PM EDT130.001.350.000.000.00-2,6722,1460.78%
GOOG230929P001310002023-09-22 3:59PM EDT131.001.720.000.000.00-2,5001,0620.00%
GOOG230929P001320002023-09-22 3:59PM EDT132.002.170.000.000.00-1,1441,0480.00%
GOOG230929P001330002023-09-22 3:58PM EDT133.002.730.000.000.00-6423,0580.00%
GOOG230929P001340002023-09-22 3:39PM EDT134.002.810.000.000.00-3659390.00%
GOOG230929P001350002023-09-22 3:57PM EDT135.004.120.000.000.00-3369450.00%
GOOG230929P001360002023-09-22 3:58PM EDT136.004.980.000.000.00-751,3790.00%
GOOG230929P001370002023-09-22 3:34PM EDT137.005.100.000.000.00-751,0260.00%
GOOG230929P001380002023-09-22 3:56PM EDT138.006.660.000.000.00-761,3210.00%
GOOG230929P001390002023-09-22 3:54PM EDT139.007.770.000.000.00-446440.00%
GOOG230929P001400002023-09-22 3:59PM EDT140.008.700.000.000.00-893650.00%
GOOG230929P001410002023-09-22 1:02PM EDT141.008.070.000.000.00-830.00%
GOOG230929P001420002023-09-22 1:27PM EDT142.009.910.000.000.00-520.00%
GOOG230929P001430002023-09-21 3:11PM EDT143.0011.150.000.000.00-2190.00%
GOOG230929P001440002023-09-19 9:33AM EDT144.006.100.000.000.00-3190.00%
GOOG230929P001450002023-09-21 10:12AM EDT145.0012.780.000.000.00-710.00%
GOOG230929P001460002023-09-20 2:02PM EDT146.009.950.000.000.00-100.00%
GOOG230929P001470002023-09-18 3:23PM EDT147.007.800.000.000.00-100.00%
GOOG230929P001480002023-09-18 10:20AM EDT148.008.300.000.000.00-110.00%
GOOG230929P001490002023-09-15 1:37PM EDT149.0011.500.000.000.00-100.00%
GOOG230929P001500002023-09-15 3:51PM EDT150.0012.300.000.000.00--20.00%
GOOG230929P001550002023-09-08 3:51PM EDT155.0018.000.000.000.00-200.00%
GOOG230929P001800002023-08-17 1:04PM EDT180.0047.8939.1543.450.00--00.00%