Deutsche Märkte öffnen in 18 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,29-0,03 (-0,02%)
Börsenschluss: 04:00PM EST
145,20 -0,09 (-0,06%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240301C000750002024-02-21 9:55AM EST75.0067.180.000.000.00-100.00%
GOOG240301C000850002024-02-23 9:44AM EST85.0060.830.000.000.00-100.00%
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%
GOOG240301C001000002024-02-23 3:09PM EST100.0045.200.000.000.00-1900.00%
GOOG240301C001050002024-02-22 2:28PM EST105.0040.170.000.000.00-200.00%
GOOG240301C001100002024-02-23 2:21PM EST110.0035.140.000.000.00-900.00%
GOOG240301C001150002024-02-16 3:55PM EST115.0027.160.000.000.00-200.00%
GOOG240301C001200002024-02-23 3:04PM EST120.0025.350.000.000.00-1800.00%
GOOG240301C001250002024-02-15 10:38AM EST125.0018.390.000.000.00-2000.00%
GOOG240301C001260002024-02-23 10:27AM EST126.0019.560.000.000.00-2-0.00%
GOOG240301C001280002024-02-20 10:58AM EST128.0015.300.000.000.00-100.00%
GOOG240301C001290002024-02-20 10:00AM EST129.0013.120.000.000.00--00.00%
GOOG240301C001300002024-02-23 3:27PM EST130.0015.150.000.000.00-300.00%
GOOG240301C001310002024-02-23 2:53PM EST131.0014.370.000.000.00-100.00%
GOOG240301C001320002024-02-23 10:34AM EST132.0013.510.000.000.00-1300.00%
GOOG240301C001330002024-02-23 3:28PM EST133.0012.220.000.000.00-100.00%
GOOG240301C001340002024-02-23 3:48PM EST134.0011.500.000.000.00-5300.00%
GOOG240301C001350002024-02-23 12:46PM EST135.0010.470.000.000.00-1100.00%
GOOG240301C001360002024-02-23 12:20PM EST136.009.680.000.000.00-200.00%
GOOG240301C001370002024-02-23 12:37PM EST137.008.560.000.000.00-2500.00%
GOOG240301C001380002024-02-23 12:47PM EST138.007.540.000.000.00-1000.00%
GOOG240301C001390002024-02-23 3:02PM EST139.006.460.000.000.00-2100.00%
GOOG240301C001400002024-02-23 3:55PM EST140.005.790.000.000.00-10200.00%
GOOG240301C001410002024-02-23 3:54PM EST141.004.900.000.000.00-10400.00%
GOOG240301C001420002024-02-23 3:21PM EST142.003.830.000.000.00-27000.00%
GOOG240301C001430002024-02-23 3:59PM EST143.003.200.000.000.00-14600.00%
GOOG240301C001440002024-02-23 3:58PM EST144.002.490.000.000.00-33000.00%
GOOG240301C001450002024-02-23 3:59PM EST145.001.890.000.000.00-2,14700.00%
GOOG240301C001460002024-02-23 3:59PM EST146.001.390.000.000.00-2,00501.56%
GOOG240301C001470002024-02-23 3:58PM EST147.000.960.000.000.00-2,19803.13%
GOOG240301C001480002024-02-23 3:59PM EST148.000.650.000.000.00-1,94003.13%
GOOG240301C001490002024-02-23 3:58PM EST149.000.430.000.000.00-1,20506.25%
GOOG240301C001500002024-02-23 3:59PM EST150.000.270.000.000.00-2,31206.25%
GOOG240301C001525002024-02-23 3:59PM EST152.500.100.000.000.00-1,704012.50%
GOOG240301C001550002024-02-23 3:58PM EST155.000.040.000.000.00-576012.50%
GOOG240301C001575002024-02-23 3:21PM EST157.500.030.000.000.00-345012.50%
GOOG240301C001600002024-02-23 3:21PM EST160.000.020.000.000.00-846025.00%
GOOG240301C001625002024-02-23 10:28AM EST162.500.020.000.000.00-2025.00%
GOOG240301C001650002024-02-23 3:48PM EST165.000.010.000.000.00-5025.00%
GOOG240301C001675002024-02-22 11:54AM EST167.500.010.000.000.00-1025.00%
GOOG240301C001700002024-02-23 12:20PM EST170.000.010.000.000.00-1025.00%
GOOG240301C001725002024-02-20 3:22PM EST172.500.020.000.000.00-51025.00%
GOOG240301C001750002024-02-22 1:07PM EST175.000.010.000.000.00-5025.00%
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%
GOOG240301C002250002024-02-22 9:45AM 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--050.00%
GOOG240301P000950002024-01-16 11:56AM EST95.000.030.000.010.00--1118.75%
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%
GOOG240301P001150002024-02-23 3:28PM EST115.000.010.000.000.00-1050.00%
GOOG240301P001200002024-02-23 10:53AM EST120.000.020.000.000.00-2025.00%
GOOG240301P001240002024-02-23 12:44PM EST124.000.010.000.000.00-3-25.00%
GOOG240301P001250002024-02-23 3:28PM EST125.000.010.000.000.00-64025.00%
GOOG240301P001280002024-02-23 12:46PM EST128.000.020.000.000.00-12025.00%
GOOG240301P001290002024-02-23 2:25PM EST129.000.020.000.000.00-8025.00%
GOOG240301P001300002024-02-23 3:28PM EST130.000.020.000.000.00-49025.00%
GOOG240301P001310002024-02-23 2:18PM EST131.000.030.000.000.00-16025.00%
GOOG240301P001320002024-02-23 3:15PM EST132.000.030.000.000.00-1025.00%
GOOG240301P001330002024-02-23 3:53PM EST133.000.030.000.000.00-18012.50%
GOOG240301P001340002024-02-23 3:40PM EST134.000.040.000.000.00-56012.50%
GOOG240301P001350002024-02-23 3:57PM EST135.000.050.000.000.00-104012.50%
GOOG240301P001360002024-02-23 3:59PM EST136.000.050.000.000.00-58012.50%
GOOG240301P001370002024-02-23 3:42PM EST137.000.090.000.000.00-314012.50%
GOOG240301P001380002024-02-23 3:59PM EST138.000.100.000.000.00-478012.50%
GOOG240301P001390002024-02-23 3:52PM EST139.000.130.000.000.00-382012.50%
GOOG240301P001400002024-02-23 3:58PM EST140.000.200.000.000.00-64706.25%
GOOG240301P001410002024-02-23 3:58PM EST141.000.280.000.000.00-56806.25%
GOOG240301P001420002024-02-23 3:59PM EST142.000.450.000.000.00-66406.25%
GOOG240301P001430002024-02-23 3:59PM EST143.000.650.000.000.00-1,98103.13%
GOOG240301P001440002024-02-23 3:59PM EST144.000.960.000.000.00-80001.56%
GOOG240301P001450002024-02-23 3:59PM EST145.001.350.000.000.00-1,22200.78%
GOOG240301P001460002024-02-23 3:59PM EST146.001.850.000.000.00-1,21700.00%
GOOG240301P001470002024-02-23 3:55PM EST147.002.430.000.000.00-37700.00%
GOOG240301P001480002024-02-23 3:54PM EST148.003.150.000.000.00-47000.00%
GOOG240301P001490002024-02-23 3:15PM EST149.004.190.000.000.00-7600.00%
GOOG240301P001500002024-02-23 3:58PM EST150.004.770.000.000.00-13600.00%
GOOG240301P001525002024-02-22 1:45PM EST152.507.530.000.000.00-100.00%
GOOG240301P001550002024-02-23 3:26PM EST155.0010.000.000.000.00-1200.00%
GOOG240301P001575002024-02-21 2:41PM EST157.5014.710.000.000.00-3900.00%
GOOG240301P001600002024-02-21 2:41PM EST160.0017.350.000.000.00-3900.00%
GOOG240301P001625002024-02-09 9:56AM EST162.5014.350.000.000.00-100.00%
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%
GOOG240301P001700002024-02-14 3:51PM EST170.0022.800.000.000.00-100.00%
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%