Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.494,49-5,61 (-0,37%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG200814C012000002020-08-07 3:43PM EDT1,200.00295.35289.50299.00+15.00+5.35%1211108.26%
GOOG200814C012700002020-07-10 10:00AM EDT1,270.00213.93219.50229.00-26.57-11.05%3285.21%
GOOG200814C012800002020-07-15 12:24PM EDT1,280.00204.88211.10219.50-30.12-12.82%3259.33%
GOOG200814C012900002020-07-15 11:04AM EDT1,290.00229.79201.10209.500.00-5656.76%
GOOG200814C013000002020-08-06 1:38PM EDT1,300.00196.00191.10199.900.00-101556.15%
GOOG200814C013100002020-08-07 12:18PM EDT1,310.00192.22181.10190.00-13.98-6.78%1053.97%
GOOG200814C013200002020-08-04 2:48PM EDT1,320.00143.25169.50179.500.00-1170.78%
GOOG200814C013300002020-08-04 2:48PM EDT1,330.00133.40159.50169.500.00-1467.47%
GOOG200814C013400002020-08-03 1:56PM EDT1,340.00133.21150.00159.500.00-2364.17%
GOOG200814C013500002020-08-05 3:15PM EDT1,350.00122.92139.00147.400.00-1853.24%
GOOG200814C013600002020-08-04 3:58PM EDT1,360.00106.70130.00139.500.00-2357.53%
GOOG200814C013650002020-07-31 9:52AM EDT1,365.00114.70126.70132.400.00-4348.67%
GOOG200814C013700002020-08-05 3:45PM EDT1,370.0098.80121.80130.500.00-3457.07%
GOOG200814C013750002020-08-03 11:58AM EDT1,375.00101.00115.00125.000.00-3353.96%
GOOG200814C013800002020-08-05 3:09PM EDT1,380.00119.37111.50120.50+26.67+28.77%3153.60%
GOOG200814C013850002020-08-06 12:01PM EDT1,385.00101.20108.40116.000.00-1953.15%
GOOG200814C013900002020-08-07 3:18PM EDT1,390.00102.96101.10107.60+22.06+27.27%1141.69%
GOOG200814C013950002020-08-06 1:40PM EDT1,395.00102.5799.20105.500.00-3348.36%
GOOG200814C014000002020-08-07 2:20PM EDT1,400.0087.5092.3098.00-14.30-14.05%61739.81%
GOOG200814C014050002020-08-06 2:58PM EDT1,405.0095.8188.4095.900.00-1245.78%
GOOG200814C014100002020-08-06 12:40PM EDT1,410.0085.1582.8091.200.00-1544.65%
GOOG200814C014150002020-08-04 10:11AM EDT1,415.0066.7578.1086.500.00-1343.48%
GOOG200814C014200002020-08-07 2:58PM EDT1,420.0073.3673.2081.90+17.40+31.09%51042.46%
GOOG200814C014250002020-08-07 11:45AM EDT1,425.0083.5269.0077.40+19.32+30.09%2741.57%
GOOG200814C014300002020-08-07 2:09PM EDT1,430.0061.0264.5072.90-2.97-4.64%10440.60%
GOOG200814C014350002020-08-06 10:30AM EDT1,435.0075.4460.1068.60+21.44+39.70%1739.92%
GOOG200814C014400002020-08-07 2:07PM EDT1,440.0053.4258.3064.30-9.80-15.50%3939.12%
GOOG200814C014450002020-08-07 1:54PM EDT1,445.0051.5550.1056.60-7.40-12.55%13632.23%
GOOG200814C014500002020-08-07 3:04PM EDT1,450.0052.2550.3053.00-5.25-9.13%374732.70%
GOOG200814C014550002020-08-07 11:45AM EDT1,455.0047.4743.1052.20-5.08-9.67%183437.33%
GOOG200814C014600002020-08-07 3:56PM EDT1,460.0043.9239.5048.40-2.18-4.73%215336.82%
GOOG200814C014650002020-08-07 3:48PM EDT1,465.0041.1035.8043.00-3.70-8.26%114333.82%
GOOG200814C014700002020-08-07 2:59PM EDT1,470.0033.5032.7038.80-7.60-18.49%1912632.50%
GOOG200814C014750002020-08-07 3:00PM EDT1,475.0034.0032.2034.00-1.80-5.03%2511230.22%
GOOG200814C014800002020-08-07 3:04PM EDT1,480.0030.6027.5030.40-2.90-8.66%279029.46%
GOOG200814C014850002020-08-07 3:04PM EDT1,485.0025.8023.4030.30-5.05-16.37%365433.17%
GOOG200814C014900002020-08-07 3:51PM EDT1,490.0023.6021.7024.50-3.32-12.33%895829.06%
GOOG200814C014950002020-08-07 3:57PM EDT1,495.0021.3920.0022.30-3.39-13.68%1153029.50%
GOOG200814C015000002020-08-07 3:59PM EDT1,500.0018.5018.3020.00-3.90-17.41%36720729.58%
GOOG200814C015050002020-08-07 3:50PM EDT1,505.0016.7513.5018.00-3.05-15.40%1184129.82%
GOOG200814C015100002020-08-07 3:55PM EDT1,510.0015.0011.0015.00-2.20-12.79%11513628.48%
GOOG200814C015150002020-08-07 3:50PM EDT1,515.0012.5010.6013.10-2.50-16.67%2496828.38%
GOOG200814C015200002020-08-07 3:46PM EDT1,520.0011.329.0014.00-1.58-12.25%13314032.02%
GOOG200814C015250002020-08-07 3:41PM EDT1,525.009.377.8010.10-2.13-18.52%635028.60%
GOOG200814C015300002020-08-07 3:53PM EDT1,530.008.507.5011.50-1.44-14.49%14917532.85%
GOOG200814C015350002020-08-07 3:55PM EDT1,535.007.507.007.60-0.50-6.25%922228.69%
GOOG200814C015400002020-08-07 3:58PM EDT1,540.006.505.008.00-0.40-5.80%1446231.27%
GOOG200814C015450002020-08-07 3:55PM EDT1,545.005.683.008.00-0.32-5.33%504033.13%
GOOG200814C015500002020-08-07 3:59PM EDT1,550.004.764.505.00-0.84-15.00%30721429.23%
GOOG200814C015550002020-08-07 3:44PM EDT1,555.004.243.007.00-0.46-9.79%502634.87%
GOOG200814C015600002020-08-07 3:55PM EDT1,560.003.682.603.80-0.04-1.08%8611229.74%
GOOG200814C015650002020-08-07 3:57PM EDT1,565.003.212.253.30-0.09-2.73%3711329.98%
GOOG200814C015700002020-08-07 3:05PM EDT1,570.004.102.554.10+1.40+51.85%266833.48%
GOOG200814C015750002020-08-07 2:31PM EDT1,575.002.450.705.00+0.07+2.94%252437.15%
GOOG200814C015800002020-08-07 3:58PM EDT1,580.002.151.902.15+0.05+2.38%264030.69%
GOOG200814C015850002020-08-07 1:07PM EDT1,585.001.961.202.80+0.01+0.51%11434.16%
GOOG200814C015900002020-08-07 3:59PM EDT1,590.001.650.452.50-0.10-5.71%874334.51%
GOOG200814C015950002020-08-07 3:58PM EDT1,595.001.550.852.40+0.15+10.71%182935.46%
GOOG200814C016000002020-08-07 3:59PM EDT1,600.001.350.901.45-0.10-6.90%9918132.87%
GOOG200814C016050002020-08-07 3:10PM EDT1,605.001.340.005.00+0.32+31.37%14645.94%
GOOG200814C016100002020-08-07 10:04AM EDT1,610.001.550.552.05+0.55+55.00%126237.89%
GOOG200814C016150002020-08-06 3:56PM EDT1,615.001.900.851.95+0.94+97.92%1111238.68%
GOOG200814C016200002020-08-07 11:33AM EDT1,620.001.350.751.85+0.54+66.67%73039.44%
GOOG200814C016250002020-08-07 1:09PM EDT1,625.001.210.301.80+0.49+68.06%27440.38%
GOOG200814C016300002020-08-07 3:57PM EDT1,630.000.700.255.00-0.05-6.67%41352.81%
GOOG200814C016400002020-08-07 3:34PM EDT1,640.000.400.601.15-0.15-27.27%55240.23%
GOOG200814C016500002020-08-07 3:34PM EDT1,650.000.300.201.25-0.28-48.28%369243.01%
GOOG200814C016600002020-08-06 1:05PM EDT1,660.000.800.005.00+0.37+86.05%11451.64%
GOOG200814C016700002020-08-05 12:29PM EDT1,670.000.430.005.000.00-21353.92%
GOOG200814C016800002020-08-07 3:14PM EDT1,680.000.400.005.00+0.03+8.11%12456.16%
GOOG200814C016900002020-08-06 11:20AM EDT1,690.000.710.005.00+0.36+102.86%15058.39%
GOOG200814C017000002020-08-07 3:12PM EDT1,700.000.500.150.75+0.10+25.00%62249.10%
GOOG200814C017100002020-08-03 2:57PM EDT1,710.000.900.052.500.00-2255.47%
GOOG200814C017200002020-07-31 9:52AM EDT1,720.001.100.055.000.00-41065.00%
GOOG200814C017300002020-08-04 12:32PM EDT1,730.000.150.005.000.00-1466.98%
GOOG200814C017400002020-07-20 11:16AM EDT1,740.0010.900.005.000.00-2469.07%
GOOG200814C017500002020-07-23 12:38PM EDT1,750.004.950.255.000.00-5871.80%
GOOG200814C017600002020-08-03 10:48AM EDT1,760.000.500.005.000.00-1273.17%
GOOG200814C017700002020-07-23 11:38AM EDT1,770.005.220.005.000.00-2575.18%
GOOG200814C017800002020-07-31 9:48AM EDT1,780.000.610.005.000.00-4677.17%
GOOG200814C017900002020-07-30 10:02AM EDT1,790.001.400.050.550.00--257.86%
GOOG200814C018000002020-08-06 10:49AM EDT1,800.000.100.000.350.00-112855.91%
GOOG200814C018100002020-07-31 10:36AM EDT1,810.000.410.005.000.00-1183.02%
GOOG200814C018200002020-07-30 9:37AM EDT1,820.001.000.005.000.00-1184.94%
GOOG200814C018400002020-07-23 11:00AM EDT1,840.003.000.005.000.00--288.70%
GOOG200814C018500002020-08-03 3:31PM EDT1,850.000.250.005.000.00-11090.55%
GOOG200814C018600002020-07-21 3:20PM EDT1,860.004.000.000.800.00--170.83%
GOOG200814C019100002020-07-30 10:56AM EDT1,910.000.650.005.000.00-20101.34%
GOOG200814C019200002020-07-15 10:07AM EDT1,920.006.300.005.000.00-53103.09%
GOOG200814C019400002020-08-07 2:51PM EDT1,940.000.050.005.00-0.57-91.94%101106.53%
GOOG200814C019500002020-08-07 3:12PM EDT1,950.000.150.000.20-0.95-86.36%50172.66%
GOOG200814C019800002020-07-13 11:25AM EDT1,980.006.200.000.750.00-1187.45%
GOOG200814C019900002020-07-28 12:53PM EDT1,990.000.600.000.750.00--188.82%
GOOG200814C020000002020-07-23 11:22AM EDT2,000.001.300.005.000.00-113116.54%
GOOG200814C020100002020-07-13 3:40PM EDT2,010.004.500.005.000.00--1118.16%
GOOG200814C020200002020-07-14 9:51AM EDT2,020.005.000.000.750.00-1192.82%
GOOG200814C020700002020-07-27 12:25PM EDT2,070.000.350.000.700.00-1298.63%
GOOG200814C020900002020-07-21 2:05PM EDT2,090.001.850.000.700.00--1101.17%
GOOG200814C021000002020-08-07 2:56PM EDT2,100.000.050.000.10-5.15-99.04%10185.35%
GOOG200814C021100002020-07-17 2:09PM EDT2,110.001.000.005.000.00-11133.74%
GOOG200814C021300002020-07-27 10:43AM EDT2,130.000.600.005.000.00--1136.72%
GOOG200814C021500002020-07-15 11:55AM EDT2,150.002.750.005.000.00-11139.67%
GOOG200814C021700002020-07-21 1:38PM EDT2,170.001.400.005.000.00-11142.58%
GOOG200814C022000002020-08-03 10:40AM EDT2,200.000.050.000.200.00-639101.56%
GOOG200814C022800002020-07-31 10:03AM EDT2,280.000.050.000.100.00-1016103.91%
GOOG200814C022900002020-07-31 10:03AM EDT2,290.000.050.000.100.00-1044104.69%
GOOG200814C023100002020-07-31 10:03AM EDT2,310.000.050.000.100.00-2040106.64%
GOOG200814C023200002020-07-27 11:10AM EDT2,320.000.100.000.100.00-3266107.81%
GOOG200814C023300002020-07-31 2:14PM EDT2,330.000.050.000.050.00-2174103.13%
Putsfür14. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG200814P010000002020-07-10 3:09PM EDT1,000.000.950.005.000.00-11161.43%
GOOG200814P010500002020-07-07 12:44PM EDT1,050.001.400.000.400.00--1103.52%
GOOG200814P011000002020-07-13 3:31PM EDT1,100.001.350.005.000.00--6127.80%
GOOG200814P011300002020-08-06 3:58PM EDT1,130.000.100.005.000.00-11118.16%
GOOG200814P011500002020-07-14 9:53AM EDT1,150.003.300.005.000.00-11111.84%
GOOG200814P011600002020-07-28 1:58PM EDT1,160.000.750.005.000.00--1108.72%
GOOG200814P011800002020-07-22 9:56AM EDT1,180.000.750.005.000.00--1102.49%
GOOG200814P011900002020-07-30 11:23AM EDT1,190.000.400.005.000.00--399.41%
GOOG200814P012000002020-08-03 10:08AM EDT1,200.000.050.005.000.00-1896.34%
GOOG200814P012100002020-07-24 10:37AM EDT1,210.002.350.005.000.00-2293.29%
GOOG200814P012200002020-08-03 11:51AM EDT1,220.000.130.005.000.00-3690.25%
GOOG200814P012300002020-07-23 9:50AM EDT1,230.001.000.005.000.00-1187.22%
GOOG200814P012500002020-07-27 12:42PM EDT1,250.001.910.000.800.00-111260.79%
GOOG200814P012600002020-08-06 2:51PM EDT1,260.000.150.105.000.00-2478.50%
GOOG200814P012700002020-08-07 2:00PM EDT1,270.000.320.150.60-0.08-20.00%111655.57%
GOOG200814P012800002020-08-07 2:00PM EDT1,280.000.350.005.00-0.05-12.50%102172.23%
GOOG200814P012900002020-08-05 10:12AM EDT1,290.000.330.001.850.00-11157.98%
GOOG200814P013000002020-08-07 1:40PM EDT1,300.000.250.005.00-0.25-50.00%72066.29%
GOOG200814P013100002020-08-03 1:43PM EDT1,310.000.800.105.000.00-62963.59%
GOOG200814P013200002020-08-04 3:04PM EDT1,320.000.900.005.000.00-174460.36%
GOOG200814P013300002020-08-07 3:53PM EDT1,330.000.350.200.75-0.19-35.19%48546.00%
GOOG200814P013400002020-08-06 10:43AM EDT1,340.000.580.005.000.00-105054.44%
GOOG200814P013500002020-08-07 2:57PM EDT1,350.000.450.450.70-0.25-35.71%1610040.50%
GOOG200814P013600002020-08-07 3:29PM EDT1,360.000.680.001.00-0.02-2.86%57540.39%
GOOG200814P013650002020-08-06 10:39AM EDT1,365.000.870.000.850.00-21637.99%
GOOG200814P013700002020-08-07 2:43PM EDT1,370.001.030.205.00+0.32+45.07%443054.17%
GOOG200814P013750002020-08-07 3:41PM EDT1,375.000.920.605.00-0.71-43.56%84852.49%
GOOG200814P013800002020-08-07 3:58PM EDT1,380.000.900.755.000.00-255350.81%
GOOG200814P013850002020-08-07 3:09PM EDT1,385.001.350.955.00+0.19+16.38%531849.13%
GOOG200814P013900002020-08-07 1:48PM EDT1,390.001.200.951.45+0.15+14.29%108835.00%
GOOG200814P013950002020-08-07 3:09PM EDT1,395.001.351.255.00-0.02-1.46%295645.74%
GOOG200814P014000002020-08-07 3:53PM EDT1,400.001.601.401.90-0.06-3.61%7313034.19%
GOOG200814P014050002020-08-07 3:56PM EDT1,405.001.760.703.20-0.34-16.19%203437.26%
GOOG200814P014100002020-08-07 2:17PM EDT1,410.002.661.903.30+0.54+25.47%257935.96%
GOOG200814P014150002020-08-07 2:57PM EDT1,415.002.452.203.80+0.28+12.90%586135.76%
GOOG200814P014200002020-08-07 3:52PM EDT1,420.002.852.604.40+0.25+9.62%436335.65%
GOOG200814P014250002020-08-07 3:41PM EDT1,425.003.302.804.90+0.23+7.49%7210635.12%
GOOG200814P014300002020-08-07 3:37PM EDT1,430.003.742.255.50+0.19+5.35%8011134.69%
GOOG200814P014350002020-08-07 3:50PM EDT1,435.004.323.506.20+0.37+9.37%576934.32%
GOOG200814P014400002020-08-07 3:55PM EDT1,440.005.054.907.00+0.30+6.32%9710633.99%
GOOG200814P014450002020-08-07 2:22PM EDT1,445.008.173.506.50+2.57+45.89%548431.09%
GOOG200814P014500002020-08-07 3:26PM EDT1,450.006.906.609.50+0.50+7.81%20710934.38%
GOOG200814P014550002020-08-07 3:47PM EDT1,455.007.755.509.90+0.35+4.73%807532.89%
GOOG200814P014600002020-08-07 3:58PM EDT1,460.009.107.0011.50+1.50+19.74%7823633.17%
GOOG200814P014650002020-08-07 3:58PM EDT1,465.0010.378.0012.40+1.22+13.33%7617132.19%
GOOG200814P014700002020-08-07 3:50PM EDT1,470.0012.0010.0015.00+1.00+9.09%12351833.49%
GOOG200814P014750002020-08-07 3:13PM EDT1,475.0015.0013.2015.80+2.87+23.66%887832.02%
GOOG200814P014800002020-08-07 3:49PM EDT1,480.0014.9513.2015.90+0.94+6.71%957429.45%
GOOG200814P014850002020-08-07 3:46PM EDT1,485.0017.1014.0019.60+2.70+18.75%1013031.56%
GOOG200814P014900002020-08-07 3:58PM EDT1,490.0019.3017.1020.20+3.30+20.62%2365829.32%
GOOG200814P014950002020-08-07 2:39PM EDT1,495.0021.7019.0025.20+1.90+9.60%422732.63%
GOOG200814P015000002020-08-07 3:55PM EDT1,500.0024.1023.9027.60+3.23+15.48%8218232.32%
GOOG200814P015050002020-08-07 1:05PM EDT1,505.0027.0024.8030.80+3.40+14.41%212832.85%
GOOG200814P015100002020-08-07 3:04PM EDT1,510.0031.0727.1031.10+2.87+10.18%177229.29%
GOOG200814P015150002020-08-07 3:46PM EDT1,515.0033.0532.6034.30+4.10+14.16%221829.34%
GOOG200814P015200002020-08-07 3:20PM EDT1,520.0038.8832.2041.20+6.08+18.54%361134.40%
GOOG200814P015250002020-08-07 3:51PM EDT1,525.0040.1039.2041.40-20.59-33.93%262929.79%
GOOG200814P015300002020-08-07 3:42PM EDT1,530.0046.0040.3048.40-13.87-23.17%96434.93%
GOOG200814P015350002020-08-07 2:29PM EDT1,535.0056.7047.2052.20+12.92+29.51%14935.24%
GOOG200814P015400002020-08-07 3:30PM EDT1,540.0055.7247.4056.40+7.53+15.63%81636.02%
GOOG200814P015450002020-08-07 11:49AM EDT1,545.0047.6751.5061.00-27.53-36.61%-537.34%
GOOG200814P015500002020-08-07 11:46AM EDT1,550.0050.7655.5065.00-31.82-38.53%12137.56%
GOOG200814P015550002020-08-05 1:58PM EDT1,555.0081.4861.1069.900.00-3439.23%
GOOG200814P015600002020-07-27 12:20PM EDT1,560.0074.1064.1071.100.00-1133.75%
GOOG200814P015650002020-08-06 2:13PM EDT1,565.0068.0772.4075.800.00-1434.71%
GOOG200814P015700002020-08-06 3:10PM EDT1,570.0073.4273.6083.200.00-3341.30%
GOOG200814P015750002020-08-05 3:09PM EDT1,575.00106.4579.5088.100.00-7342.75%
GOOG200814P015800002020-08-06 10:19AM EDT1,580.0096.5185.8093.000.00-3244.17%
GOOG200814P015850002020-07-29 3:05PM EDT1,585.00101.3087.8096.900.00-1143.39%
GOOG200814P015900002020-07-20 3:42PM EDT1,590.0074.7092.90102.200.00-2245.60%
GOOG200814P015950002020-07-31 9:40AM EDT1,595.00137.70100.10107.400.00-1147.58%
GOOG200814P016000002020-07-31 3:19PM EDT1,600.00131.90103.10112.300.00-4648.86%
GOOG200814P016100002020-07-31 9:50AM EDT1,610.00142.60112.50122.000.00-2351.12%
GOOG200814P016300002020-07-07 3:54PM EDT1,630.00158.70125.50135.500.00--10.00%
GOOG200814P016400002020-07-31 9:40AM EDT1,640.00181.00142.00152.000.00-1259.60%
GOOG200814P016500002020-07-13 9:37AM EDT1,650.00123.20154.60162.500.00-1151.50%
GOOG200814P016600002020-07-30 9:54AM EDT1,660.00163.50162.00171.500.00-1463.60%
GOOG200814P016700002020-07-09 9:54AM EDT1,670.00167.50173.60182.000.00-1152.97%
GOOG200814P016800002020-07-09 11:20AM EDT1,680.00198.90182.00191.500.00-1368.75%
GOOG200814P016900002020-07-09 3:04PM EDT1,690.00187.60194.30202.000.00-3859.06%
GOOG200814P017000002020-07-14 3:21PM EDT1,700.00214.60204.30212.000.00-1361.27%
GOOG200814P017100002020-07-15 10:01AM EDT1,710.00198.60211.50221.500.00-3353.22%
GOOG200814P017200002020-07-09 3:13PM EDT1,720.00213.70222.00231.500.00-3357.18%
GOOG200814P017300002020-07-15 10:15AM EDT1,730.00220.00231.50241.500.00-1157.02%
GOOG200814P017400002020-07-15 10:04AM EDT1,740.00228.40242.10251.500.00-1361.43%
GOOG200814P017500002020-07-15 11:42AM EDT1,750.00252.20252.00261.500.00-3062.92%
GOOG200814P017600002020-07-31 9:41AM EDT1,760.00295.50262.00271.500.00-1364.80%
GOOG200814P017700002020-07-28 9:39AM EDT1,770.00251.50271.60281.400.00-1264.36%
GOOG200814P018000002020-07-13 3:48PM EDT1,800.00292.20302.00311.500.00--072.08%
GOOG200814P018300002020-07-13 3:28PM EDT1,830.00311.90332.80341.300.00--080.03%
GOOG200814P018400002020-07-13 10:49AM EDT1,840.00286.80344.00352.000.00--088.66%
GOOG200814P020200002020-07-28 10:05AM EDT2,020.00501.50521.50531.000.00--0100.71%
GOOG200814P021400002020-07-31 9:56AM EDT2,140.00670.30641.50651.000.00-10117.02%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen