Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,25-0,11 (-0,08%)
Börsenschluss: 04:00PM EDT
131,45 +0,20 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230929C000800002023-09-13 3:52PM EDT80.0057.6049.5054.000.00--2207.03%
GOOG230929C000950002023-09-21 9:35AM EDT95.0037.2934.5039.000.00-22144.53%
GOOG230929C001000002023-09-22 2:18PM EDT100.0031.3029.5034.00-0.80-2.49%174125.39%
GOOG230929C001050002023-09-21 9:54AM EDT105.0027.1024.5529.000.00-1481108.11%
GOOG230929C001100002023-09-22 11:13AM EDT110.0022.6619.5524.00-6.65-22.69%11089.84%
GOOG230929C001150002023-09-22 3:08PM EDT115.0017.4014.5519.00+0.55+3.26%186871.88%
GOOG230929C001170002023-09-22 3:54PM EDT117.0014.4512.6017.00-0.26-1.77%43665.53%
GOOG230929C001180002023-09-22 3:53PM EDT118.0013.4411.6016.00-1.06-7.31%15061.91%
GOOG230929C001190002023-09-22 3:50PM EDT119.0012.5510.6015.00-0.25-1.95%33858.30%
GOOG230929C001200002023-09-22 3:42PM EDT120.0012.0210.1514.00+0.02+0.17%315562.01%
GOOG230929C001210002023-09-22 3:47PM EDT121.0010.838.6511.55-0.17-1.55%1315668.56%
GOOG230929C001220002023-09-22 3:49PM EDT122.009.768.4510.80-0.51-4.97%129169.09%
GOOG230929C001230002023-09-22 3:54PM EDT123.008.607.509.85-1.40-14.00%18565.45%
GOOG230929C001240002023-09-22 1:42PM EDT124.008.216.508.70+0.21+2.63%97158.08%
GOOG230929C001250002023-09-22 3:59PM EDT125.006.746.657.95-0.48-6.65%1714557.76%
GOOG230929C001260002023-09-22 2:45PM EDT126.005.914.757.25-0.29-4.68%126657.74%
GOOG230929C001270002023-09-22 3:49PM EDT127.005.193.156.20-0.31-5.64%14418651.76%
GOOG230929C001280002023-09-22 3:29PM EDT128.004.253.055.55-0.30-6.59%14141751.69%
GOOG230929C001290002023-09-22 3:58PM EDT129.003.483.005.95-0.17-4.66%14918365.97%
GOOG230929C001300002023-09-22 3:58PM EDT130.002.770.933.60-0.23-7.67%6061,42940.65%
GOOG230929C001310002023-09-22 3:55PM EDT131.002.191.002.23-0.31-12.40%64932429.03%
GOOG230929C001320002023-09-22 3:59PM EDT132.001.601.571.91-0.26-13.98%2,54763331.15%
GOOG230929C001330002023-09-22 3:59PM EDT133.001.211.001.21-0.19-13.57%2,75055926.88%
GOOG230929C001340002023-09-22 3:59PM EDT134.000.830.700.97-0.22-20.95%2,16562728.10%
GOOG230929C001350002023-09-22 3:59PM EDT135.000.540.360.71-0.21-28.00%1,7341,52528.08%
GOOG230929C001360002023-09-22 3:58PM EDT136.000.350.010.60-0.18-33.96%1,8891,36729.93%
GOOG230929C001370002023-09-22 3:58PM EDT137.000.220.110.24-0.15-40.54%7242,17325.00%
GOOG230929C001380002023-09-22 3:53PM EDT138.000.130.050.25-0.12-48.00%1,2731,85628.27%
GOOG230929C001390002023-09-22 3:58PM EDT139.000.090.070.14-0.08-47.06%5161,01727.15%
GOOG230929C001400002023-09-22 3:56PM EDT140.000.060.040.10-0.06-50.00%5962,40127.74%
GOOG230929C001410002023-09-22 3:53PM EDT141.000.040.000.07-0.04-50.00%45376228.22%
GOOG230929C001420002023-09-22 3:05PM EDT142.000.030.020.05-0.02-40.00%1381,85228.91%
GOOG230929C001430002023-09-22 3:58PM EDT143.000.020.010.03-0.03-60.00%19498728.71%
GOOG230929C001440002023-09-22 3:21PM EDT144.000.010.010.03-0.03-75.00%671,71330.66%
GOOG230929C001450002023-09-22 2:51PM EDT145.000.020.010.02-0.01-33.33%1532,13730.86%
GOOG230929C001460002023-09-22 2:21PM EDT146.000.020.010.300.00-1145851.76%
GOOG230929C001470002023-09-22 2:21PM EDT147.000.020.001.770.00-348972.07%
GOOG230929C001480002023-09-22 3:00PM EDT148.000.020.000.40+0.01+100.00%1224652.05%
GOOG230929C001490002023-09-22 3:31PM EDT149.000.010.000.10-0.01-50.00%751,18947.95%
GOOG230929C001500002023-09-22 3:31PM EDT150.000.010.000.04-0.01-50.00%1478,18543.56%
GOOG230929C001525002023-09-22 3:47PM EDT152.500.010.000.02-0.01-50.00%11413544.14%
GOOG230929C001550002023-09-22 3:28PM EDT155.000.010.001.760.00-33176693.85%
GOOG230929C001600002023-09-22 3:52PM EDT160.000.010.001.750.00-1,256535106.15%
GOOG230929C001650002023-09-22 3:47PM EDT165.000.010.001.75-0.01-50.00%809446117.87%
GOOG230929C001700002023-09-14 9:30AM EDT170.000.010.000.090.00-145878.13%
GOOG230929C001750002023-08-31 1:03PM EDT175.000.030.000.100.00--12586.72%
GOOG230929C001800002023-08-23 11:42AM EDT180.000.030.000.100.00-6693.75%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG230929P000750002023-08-15 2:24PM EDT75.000.020.000.750.00--1218.56%
GOOG230929P000850002023-08-31 10:56AM EDT85.000.010.001.880.00--8211.82%
GOOG230929P000900002023-09-11 1:36PM EDT90.000.010.001.880.00-1018188.77%
GOOG230929P000950002023-09-08 11:39AM EDT95.000.010.000.060.00-23393.75%
GOOG230929P001000002023-09-21 3:41PM EDT100.000.010.000.040.00-407776.56%
GOOG230929P001050002023-09-22 9:42AM EDT105.000.010.000.03-0.01-50.00%464962.50%
GOOG230929P001100002023-09-22 2:52PM EDT110.000.020.010.50+0.01+100.00%5018076.66%
GOOG230929P001150002023-09-22 1:31PM EDT115.000.030.011.80-0.01-25.00%731,44583.84%
GOOG230929P001170002023-09-22 3:58PM EDT117.000.050.010.48-0.01-16.67%17150753.81%
GOOG230929P001180002023-09-22 3:58PM EDT118.000.060.010.49-0.01-14.29%7730750.88%
GOOG230929P001190002023-09-22 1:34PM EDT119.000.050.070.09-0.03-37.50%6540838.77%
GOOG230929P001200002023-09-22 3:45PM EDT120.000.090.050.11-0.01-10.00%411,39837.40%
GOOG230929P001210002023-09-22 3:57PM EDT121.000.120.050.15-0.01-7.69%4531936.72%
GOOG230929P001220002023-09-22 3:49PM EDT122.000.150.070.40-0.01-6.25%16326743.02%
GOOG230929P001230002023-09-22 3:42PM EDT123.000.150.191.00-0.06-28.57%18740353.76%
GOOG230929P001240002023-09-22 3:53PM EDT124.000.260.002.00-0.01-3.70%21730867.77%
GOOG230929P001250002023-09-22 3:59PM EDT125.000.350.350.42-0.03-7.89%2,1711,14432.81%
GOOG230929P001260002023-09-22 3:59PM EDT126.000.450.130.50-0.05-10.00%48938130.91%
GOOG230929P001270002023-09-22 3:58PM EDT127.000.600.351.00-0.10-14.29%2,08277036.28%
GOOG230929P001280002023-09-22 3:59PM EDT128.000.790.461.02-0.11-12.22%9951,01831.93%
GOOG230929P001290002023-09-22 3:59PM EDT129.001.041.031.25-0.13-11.11%86292630.52%
GOOG230929P001300002023-09-22 3:59PM EDT130.001.351.081.40-0.15-10.00%2,6721,85227.20%
GOOG230929P001310002023-09-22 3:59PM EDT131.001.721.001.80-0.19-9.95%2,50077426.54%
GOOG230929P001320002023-09-22 3:59PM EDT132.002.172.173.00-0.20-8.44%1,14473235.86%
GOOG230929P001330002023-09-22 3:58PM EDT133.002.732.225.00-0.03-1.09%6422,78755.71%
GOOG230929P001340002023-09-22 3:39PM EDT134.002.812.034.55-0.47-14.33%36580940.63%
GOOG230929P001350002023-09-22 3:57PM EDT135.004.121.624.60-0.14-3.29%33678230.52%
GOOG230929P001360002023-09-22 3:58PM EDT136.004.983.755.30-0.02-0.40%751,35228.93%
GOOG230929P001370002023-09-22 3:34PM EDT137.005.104.657.00-0.54-9.57%751,02145.56%
GOOG230929P001380002023-09-22 3:56PM EDT138.006.665.507.40+0.99+17.46%761,33538.14%
GOOG230929P001390002023-09-22 3:40PM EDT139.007.775.209.70+0.85+12.28%4462165.36%
GOOG230929P001400002023-09-22 3:59PM EDT140.008.706.7010.15+0.84+10.69%8947359.81%
GOOG230929P001410002023-09-22 1:02PM EDT141.008.077.4011.00-0.74-8.40%87960.69%
GOOG230929P001420002023-09-22 1:27PM EDT142.009.918.0012.10+0.66+7.14%5766.11%
GOOG230929P001430002023-09-21 3:11PM EDT143.0011.159.0013.600.00-21978.96%
GOOG230929P001440002023-09-19 9:33AM EDT144.006.1010.0014.600.00-31982.52%
GOOG230929P001450002023-09-21 10:12AM EDT145.0012.7811.0015.600.00-7186.04%
GOOG230929P001460002023-09-20 2:02PM EDT146.009.9512.0016.600.00-1089.45%
GOOG230929P001470002023-09-18 3:23PM EDT147.007.8013.0017.600.00-1092.77%
GOOG230929P001480002023-09-18 10:20AM EDT148.008.3014.0018.600.00-1196.07%
GOOG230929P001490002023-09-15 1:37PM EDT149.0011.5015.0519.600.00-1099.29%
GOOG230929P001500002023-09-15 3:51PM EDT150.0012.3016.0020.600.00--2102.44%
GOOG230929P001550002023-09-08 3:51PM EDT155.0018.0021.0025.600.00-20117.53%
GOOG230929P001800002023-08-17 1:04PM EDT180.0047.8939.1543.450.00--00.00%