Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,06-0,20 (-0,19%)
Börsenschluss: 04:00PM EDT
106,50 +0,44 (+0,41%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230331C000650002023-02-24 10:57AM EDT65.0024.8538.8043.100.00-621326.27%
GOOG230331C000700002023-03-10 3:58PM EDT70.0021.8033.8538.100.00-1169287.40%
GOOG230331C000750002023-03-17 1:11PM EDT75.0027.1028.8533.100.00-149250.83%
GOOG230331C000800002023-03-24 3:50PM EDT80.0025.9523.8528.00+0.43+1.68%10144212.35%
GOOG230331C000810002023-03-10 2:46PM EDT81.0011.1022.8527.000.00-37218205.66%
GOOG230331C000820002023-03-24 11:39AM EDT82.0023.5121.8525.80+13.31+130.49%1176191.80%
GOOG230331C000830002023-03-24 12:21PM EDT83.0022.3020.8525.15+11.30+102.73%145197.46%
GOOG230331C000840002023-03-13 3:33PM EDT84.009.1519.8524.100.00-275189.11%
GOOG230331C000850002023-03-23 3:50PM EDT85.0022.0018.8522.800.00-467172.51%
GOOG230331C000860002023-02-23 12:16PM EDT86.006.9017.8522.000.00-126172.71%
GOOG230331C000870002023-03-07 12:10PM EDT87.009.1016.8521.000.00-17166.21%
GOOG230331C000880002023-03-24 3:35PM EDT88.0017.9615.8520.15+6.66+58.94%327164.31%
GOOG230331C000890002023-03-24 12:18PM EDT89.0016.5614.8519.20-0.44-2.59%1181159.23%
GOOG230331C000900002023-03-24 1:38PM EDT90.0015.9013.8518.20-0.69-4.16%44376152.69%
GOOG230331C000910002023-03-24 2:01PM EDT91.0014.9512.9017.20-0.15-0.99%3218146.14%
GOOG230331C000920002023-03-24 3:21PM EDT92.0014.0411.9016.20-0.21-1.47%4747139.60%
GOOG230331C000930002023-03-24 3:27PM EDT93.0012.8110.9015.00-0.82-6.02%14876127.64%
GOOG230331C000940002023-03-24 3:16PM EDT94.0011.7311.0014.25-0.58-4.71%1081,66078.52%
GOOG230331C000950002023-03-24 3:51PM EDT95.0010.848.9513.25-0.52-4.58%1251,617121.14%
GOOG230331C000960002023-03-24 3:59PM EDT96.0010.009.9511.95-0.44-4.21%774,23679.39%
GOOG230331C000970002023-03-24 3:47PM EDT97.009.188.6010.25-0.32-3.37%2831,03555.66%
GOOG230331C000980002023-03-24 3:57PM EDT98.008.106.659.25-0.46-5.37%33885176.51%
GOOG230331C000990002023-03-24 3:55PM EDT99.007.116.958.60-0.94-11.68%3282,10957.62%
GOOG230331C001000002023-03-24 3:56PM EDT100.006.286.006.55-0.12-1.87%1,0894,60045.41%
GOOG230331C001010002023-03-24 3:38PM EDT101.005.514.706.50-0.14-2.48%2421,18863.97%
GOOG230331C001020002023-03-24 3:59PM EDT102.004.604.604.80-0.45-8.91%7031,53041.36%
GOOG230331C001030002023-03-24 3:56PM EDT103.003.703.504.00-0.60-13.95%9021,62539.84%
GOOG230331C001040002023-03-24 3:55PM EDT104.002.983.103.25-0.62-17.22%9181,59538.33%
GOOG230331C001050002023-03-24 3:58PM EDT105.002.452.422.57-0.49-16.67%2,0962,31936.96%
GOOG230331C001060002023-03-24 3:58PM EDT106.001.851.891.95-0.41-18.14%1,7581,44835.40%
GOOG230331C001070002023-03-24 3:59PM EDT107.001.331.331.45-0.39-22.67%1,6771,55234.57%
GOOG230331C001080002023-03-24 3:59PM EDT108.000.980.951.04-0.34-25.76%1,3781,65333.79%
GOOG230331C001090002023-03-24 3:58PM EDT109.000.670.650.72-0.29-30.21%8381,02833.20%
GOOG230331C001100002023-03-24 3:59PM EDT110.000.440.440.47-0.23-34.33%8523,43132.42%
GOOG230331C001110002023-03-24 3:49PM EDT111.000.320.280.33-0.20-38.46%1,59788833.01%
GOOG230331C001120002023-03-24 3:59PM EDT112.000.200.190.21-0.13-39.39%4981,03132.81%
GOOG230331C001130002023-03-24 3:57PM EDT113.000.140.130.15-0.09-39.13%13742533.69%
GOOG230331C001140002023-03-24 3:30PM EDT114.000.110.090.18-0.05-31.25%78929938.87%
GOOG230331C001150002023-03-24 3:47PM EDT115.000.080.050.08-0.07-46.67%35583435.84%
GOOG230331C001160002023-03-24 3:58PM EDT116.000.050.050.07-0.05-50.00%6651738.09%
GOOG230331C001170002023-03-24 3:56PM EDT117.000.050.040.05-0.03-37.50%2135938.67%
GOOG230331C001180002023-03-24 3:52PM EDT118.000.030.030.10-0.04-57.14%11735946.68%
GOOG230331C001190002023-03-24 3:12PM EDT119.000.040.020.04-0.01-20.00%1126942.77%
GOOG230331C001200002023-03-24 3:28PM EDT120.000.030.020.03-0.01-25.00%1531,36843.75%
GOOG230331C001210002023-03-24 10:48AM EDT121.000.030.020.03-0.01-25.00%56846.09%
GOOG230331C001220002023-03-24 3:20PM EDT122.000.020.010.08-0.01-33.33%830151.37%
GOOG230331C001230002023-03-24 3:57PM EDT123.000.020.010.03-0.01-33.33%2961150.78%
GOOG230331C001240002023-03-22 2:57PM EDT124.000.030.000.040.00-2158150.78%
GOOG230331C001250002023-03-24 2:06PM EDT125.000.010.010.03-0.01-50.00%831,71653.13%
GOOG230331C001300002023-03-24 3:47PM EDT130.000.010.010.07-0.02-66.67%72,68169.53%
GOOG230331C001350002023-03-24 2:57PM EDT135.000.020.000.01+0.01+100.00%3012,69264.06%
GOOG230331C001400002023-02-28 11:41AM EDT140.000.020.000.030.00-12981.25%
GOOG230331C001450002023-03-16 3:35PM EDT145.000.010.000.030.00-325690.63%
GOOG230331C001500002023-03-22 9:30AM EDT150.000.020.000.020.00-136995.31%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230331P000500002023-03-10 4:56PM EDT50.000.010.000.010.00-357187.50%
GOOG230331P000550002023-02-22 11:29AM EDT55.000.020.000.030.00--5184.38%
GOOG230331P000600002023-03-20 9:34AM EDT60.000.020.000.040.00-513167.19%
GOOG230331P000650002023-03-20 9:34AM EDT65.000.030.000.010.00-5710125.00%
GOOG230331P000700002023-03-21 11:31AM EDT70.000.010.000.010.00-5925109.38%
GOOG230331P000750002023-03-21 12:15PM EDT75.000.010.000.030.00-7445102.34%
GOOG230331P000800002023-03-24 1:34PM EDT80.000.020.000.060.00-41,21892.19%
GOOG230331P000810002023-03-22 2:53PM EDT81.000.030.000.070.00-716489.84%
GOOG230331P000820002023-03-22 11:14AM EDT82.000.010.000.070.00-1550086.33%
GOOG230331P000830002023-03-24 11:55AM EDT83.000.020.000.07+0.01+100.00%1454682.81%
GOOG230331P000840002023-03-24 3:36PM EDT84.000.010.000.07-0.01-50.00%235278.91%
GOOG230331P000850002023-03-24 1:48PM EDT85.000.020.010.05-0.01-33.33%859774.22%
GOOG230331P000860002023-03-24 3:28PM EDT86.000.010.000.02-0.02-66.67%572,08662.50%
GOOG230331P000870002023-03-24 11:36AM EDT87.000.020.010.07-0.01-33.33%1162769.53%
GOOG230331P000880002023-03-24 11:18AM EDT88.000.040.000.05+0.01+33.33%1070962.50%
GOOG230331P000890002023-03-24 2:21PM EDT89.000.020.000.04-0.01-33.33%5,7271,14757.03%
GOOG230331P000900002023-03-24 3:59PM EDT90.000.020.020.03-0.03-60.00%5113,51155.47%
GOOG230331P000910002023-03-24 2:30PM EDT91.000.030.010.05-0.02-40.00%1,6101,36053.52%
GOOG230331P000920002023-03-24 3:27PM EDT92.000.040.020.10-0.03-42.86%2381,44055.47%
GOOG230331P000930002023-03-24 3:58PM EDT93.000.050.030.05-0.05-50.00%452,32650.39%
GOOG230331P000940002023-03-24 3:59PM EDT94.000.060.050.06-0.04-40.00%3861,41148.24%
GOOG230331P000950002023-03-24 3:39PM EDT95.000.070.070.08-0.05-41.67%3342,05746.88%
GOOG230331P000960002023-03-24 3:58PM EDT96.000.100.080.16-0.06-37.50%1961,42849.51%
GOOG230331P000970002023-03-24 3:59PM EDT97.000.120.110.13-0.06-33.33%87596243.36%
GOOG230331P000980002023-03-24 3:59PM EDT98.000.170.150.17-0.09-34.62%31664741.80%
GOOG230331P000990002023-03-24 3:59PM EDT99.000.220.200.23-0.11-33.33%2,43473340.53%
GOOG230331P001000002023-03-24 3:59PM EDT100.000.300.270.31-0.13-30.23%1,7522,66039.26%
GOOG230331P001010002023-03-24 3:58PM EDT101.000.430.390.43-0.14-24.56%1,1101,28038.38%
GOOG230331P001020002023-03-24 3:56PM EDT102.000.570.510.57-0.16-21.92%1,3241,89337.01%
GOOG230331P001030002023-03-24 3:57PM EDT103.000.780.610.78-0.17-17.89%1,4691,08636.23%
GOOG230331P001040002023-03-24 3:59PM EDT104.001.000.951.04-0.22-18.03%3,03888135.25%
GOOG230331P001050002023-03-24 3:59PM EDT105.001.341.281.37-0.18-11.84%1,5071,02134.33%
GOOG230331P001060002023-03-24 3:59PM EDT106.001.751.681.84-0.08-4.37%1,2811,10134.47%
GOOG230331P001070002023-03-24 3:55PM EDT107.002.442.212.29+0.01+0.41%87970332.67%
GOOG230331P001080002023-03-24 3:59PM EDT108.002.851.963.10-0.05-1.72%61285936.18%
GOOG230331P001090002023-03-24 3:59PM EDT109.003.553.453.65+0.30+9.23%11344832.96%
GOOG230331P001100002023-03-24 3:52PM EDT110.004.303.504.45+0.10+2.38%12741033.50%
GOOG230331P001120002023-03-24 3:47PM EDT112.006.205.506.90+0.20+3.33%15513354.79%
GOOG230331P001130002023-03-24 10:05AM EDT113.007.405.257.65+0.35+4.96%31453.17%
GOOG230331P001140002023-03-24 12:01PM EDT114.008.106.059.95+0.35+4.52%412289.11%
GOOG230331P001150002023-03-24 3:59PM EDT115.008.957.009.60+0.35+4.07%323160.60%
GOOG230331P001200002023-03-22 10:21AM EDT120.0014.2011.9516.250.00-1157.42%
GOOG230331P001250002023-03-17 9:35AM EDT125.0023.5016.9521.250.00-18072.07%
GOOG230331P001300002023-03-23 1:10PM EDT130.0023.5021.9526.100.00-10077.34%
GOOG230331P001400002023-03-01 3:50PM EDT140.0049.6131.9536.200.00--2107.23%
GOOG230331P001500002023-02-15 1:57PM EDT150.0053.9245.6550.000.00--0277.44%