Deutsche Märkte schließen in 6 Stunden 51 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
97,31-2,56 (-2,56%)
Börsenschluss: 04:00PM EST
97,40 +0,09 (+0,09%)
Vorbörslich: 04:33AM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221209C000600002022-12-05 2:46PM EST60.0039.800.000.000.00-200.00%
GOOG221209C000650002022-11-11 3:18PM EST65.0031.600.000.000.00--00.00%
GOOG221209C000700002022-11-10 10:00AM EST70.0024.000.000.000.00-300.00%
GOOG221209C000750002022-11-29 3:50PM EST75.0020.600.000.000.00-100.00%
GOOG221209C000760002022-11-30 1:05PM EST76.0020.700.000.000.00--00.00%
GOOG221209C000780002022-11-30 1:05PM EST78.0018.700.000.000.00-2000.00%
GOOG221209C000790002022-12-06 11:15AM EST79.0018.400.000.000.00-200.00%
GOOG221209C000800002022-12-06 11:15AM EST80.0017.550.000.000.00-600.00%
GOOG221209C000810002022-11-10 10:00AM EST81.0012.950.000.000.00-300.00%
GOOG221209C000820002022-12-02 9:31AM EST82.0017.780.000.000.00-100.00%
GOOG221209C000830002022-11-29 11:14AM EST83.0012.050.000.000.00-600.00%
GOOG221209C000840002022-12-06 2:33PM EST84.0013.150.000.000.00-800.00%
GOOG221209C000850002022-12-06 3:41PM EST85.0012.150.000.000.00-500.00%
GOOG221209C000860002022-11-30 3:14PM EST86.0014.000.000.000.00-900.00%
GOOG221209C000870002022-12-06 2:01PM EST87.0010.450.000.000.00-200.00%
GOOG221209C000880002022-12-06 2:35PM EST88.009.150.000.000.00-100.00%
GOOG221209C000890002022-12-06 10:21AM EST89.009.500.000.000.00-100.00%
GOOG221209C000900002022-12-06 3:40PM EST90.007.250.000.000.00-4800.00%
GOOG221209C000910002022-12-05 11:52AM EST91.009.800.000.000.00-1200.00%
GOOG221209C000920002022-12-06 3:18PM EST92.005.100.000.000.00-4900.00%
GOOG221209C000930002022-12-06 3:39PM EST93.004.320.000.000.00-1800.00%
GOOG221209C000940002022-12-06 3:24PM EST94.003.350.000.000.00-11200.00%
GOOG221209C000950002022-12-06 3:42PM EST95.002.720.000.000.00-18300.00%
GOOG221209C000960002022-12-06 3:59PM EST96.002.110.000.000.00-20600.00%
GOOG221209C000970002022-12-06 3:59PM EST97.001.460.000.000.00-1,26200.00%
GOOG221209C000980002022-12-06 3:59PM EST98.000.960.000.000.00-2,90303.13%
GOOG221209C000990002022-12-06 3:59PM EST99.000.590.000.000.00-1,75506.25%
GOOG221209C001000002022-12-06 3:59PM EST100.000.340.000.000.00-5,05406.25%
GOOG221209C001010002022-12-06 3:55PM EST101.000.200.000.000.00-2,420012.50%
GOOG221209C001020002022-12-06 3:58PM EST102.000.110.000.000.00-2,593012.50%
GOOG221209C001030002022-12-06 3:57PM EST103.000.080.000.000.00-1,481012.50%
GOOG221209C001040002022-12-06 3:56PM EST104.000.050.000.000.00-2,942012.50%
GOOG221209C001050002022-12-06 3:49PM EST105.000.030.000.000.00-1,463025.00%
GOOG221209C001060002022-12-06 3:42PM EST106.000.030.000.000.00-239025.00%
GOOG221209C001070002022-12-06 3:35PM EST107.000.020.000.000.00-553025.00%
GOOG221209C001080002022-12-06 3:41PM EST108.000.020.000.000.00-131025.00%
GOOG221209C001090002022-12-06 2:33PM EST109.000.010.000.000.00-122025.00%
GOOG221209C001100002022-12-06 3:45PM EST110.000.010.000.000.00-418025.00%
GOOG221209C001110002022-12-05 1:17PM EST111.000.020.000.000.00-542025.00%
GOOG221209C001120002022-12-06 9:40AM EST112.000.010.000.000.00-30025.00%
GOOG221209C001130002022-12-06 3:23PM EST113.000.010.000.000.00-3050.00%
GOOG221209C001140002022-12-05 3:47PM EST114.000.020.000.000.00-65050.00%
GOOG221209C001150002022-12-06 10:42AM EST115.000.010.000.000.00-38050.00%
GOOG221209C001160002022-12-06 9:49AM EST116.000.010.000.000.00-1050.00%
GOOG221209C001170002022-12-05 12:42PM EST117.000.010.000.000.00-3050.00%
GOOG221209C001180002022-12-05 10:21AM EST118.000.010.000.000.00-81050.00%
GOOG221209C001190002022-12-05 10:11AM EST119.000.010.000.000.00-85050.00%
GOOG221209C001200002022-12-05 10:36AM EST120.000.010.000.000.00-2050.00%
GOOG221209C001250002022-12-02 3:42PM EST125.000.010.000.000.00-5050.00%
GOOG221209C001300002022-11-17 9:30AM EST130.000.050.000.000.00-1050.00%
GOOG221209C001350002022-11-16 12:41PM EST135.000.050.000.000.00-50050.00%
GOOG221209C001400002022-11-14 2:44PM EST140.000.020.000.000.00-1050.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221209P000600002022-12-06 2:21PM EST60.000.010.000.000.00-1050.00%
GOOG221209P000650002022-11-18 3:37PM EST65.000.020.000.000.00-19050.00%
GOOG221209P000700002022-12-01 9:57AM EST70.000.010.000.000.00-1050.00%
GOOG221209P000750002022-12-06 9:45AM EST75.000.010.000.000.00-2050.00%
GOOG221209P000760002022-12-02 9:43AM EST76.000.010.000.000.00-1050.00%
GOOG221209P000770002022-11-30 10:00AM EST77.000.020.000.000.00-1050.00%
GOOG221209P000780002022-12-02 9:42AM EST78.000.010.000.000.00-1050.00%
GOOG221209P000790002022-11-30 2:47PM EST79.000.010.000.000.00-1050.00%
GOOG221209P000800002022-12-06 9:45AM EST80.000.010.000.000.00-2050.00%
GOOG221209P000810002022-12-02 11:58AM EST81.000.010.000.000.00-1050.00%
GOOG221209P000820002022-12-01 3:49PM EST82.000.010.000.000.00-3050.00%
GOOG221209P000830002022-12-05 10:31AM EST83.000.010.000.000.00-56050.00%
GOOG221209P000840002022-12-06 2:03PM EST84.000.010.000.000.00-29050.00%
GOOG221209P000850002022-12-06 3:17PM EST85.000.010.000.000.00-106025.00%
GOOG221209P000860002022-12-06 12:22PM EST86.000.020.000.000.00-17025.00%
GOOG221209P000870002022-12-06 3:40PM EST87.000.020.000.000.00-62025.00%
GOOG221209P000880002022-12-06 1:00PM EST88.000.020.000.000.00-514025.00%
GOOG221209P000890002022-12-06 3:44PM EST89.000.030.000.000.00-175025.00%
GOOG221209P000900002022-12-06 3:02PM EST90.000.050.000.000.00-214025.00%
GOOG221209P000910002022-12-06 3:01PM EST91.000.070.000.000.00-149025.00%
GOOG221209P000920002022-12-06 3:46PM EST92.000.110.000.000.00-956012.50%
GOOG221209P000930002022-12-06 3:43PM EST93.000.170.000.000.00-302012.50%
GOOG221209P000940002022-12-06 3:59PM EST94.000.250.000.000.00-339012.50%
GOOG221209P000950002022-12-06 3:59PM EST95.000.410.000.000.00-2,26006.25%
GOOG221209P000960002022-12-06 3:59PM EST96.000.690.000.000.00-77803.13%
GOOG221209P000970002022-12-06 3:59PM EST97.001.050.000.000.00-3,59001.56%
GOOG221209P000980002022-12-06 3:57PM EST98.001.580.000.000.00-2,20900.00%
GOOG221209P000990002022-12-06 3:59PM EST99.002.200.000.000.00-1,86800.00%
GOOG221209P001000002022-12-06 3:45PM EST100.002.950.000.000.00-2,61600.00%
GOOG221209P001010002022-12-06 3:47PM EST101.003.800.000.000.00-1,42200.00%
GOOG221209P001020002022-12-06 3:58PM EST102.004.800.000.000.00-11500.00%
GOOG221209P001030002022-12-06 3:32PM EST103.006.000.000.000.00-1400.00%
GOOG221209P001040002022-12-06 12:53PM EST104.005.970.000.000.00-2100.00%
GOOG221209P001050002022-12-06 9:51AM EST105.005.650.000.000.00-2200.00%
GOOG221209P001060002022-12-05 10:06AM EST106.005.100.000.000.00-1000.00%
GOOG221209P001070002022-12-06 11:15AM EST107.009.500.000.000.00-800.00%
GOOG221209P001080002022-12-06 12:21PM EST108.0010.250.000.000.00-100.00%
GOOG221209P001090002022-11-28 9:38AM EST109.0011.050.000.000.00-100.00%
GOOG221209P001100002022-12-06 2:25PM EST110.0012.800.000.000.00-3600.00%
GOOG221209P001110002022-12-05 11:01AM EST111.009.400.000.000.00-200.00%
GOOG221209P001120002022-12-05 2:28PM EST112.0012.080.000.000.00-1000.00%
GOOG221209P001140002022-12-05 9:53AM EST114.0013.100.000.000.00-100.00%
GOOG221209P001150002022-12-06 3:51PM EST115.0017.600.000.000.00-200.00%
GOOG221209P001160002022-12-05 12:41PM EST116.0015.500.000.000.00-500.00%
GOOG221209P001170002022-12-01 9:51AM EST117.0014.500.000.000.00--00.00%
GOOG221209P001200002022-12-02 3:07PM EST120.0019.250.000.000.00-100.00%
GOOG221209P001250002022-11-10 10:30AM EST125.0032.000.000.000.00-200.00%
GOOG221209P001300002022-11-30 3:08PM EST130.0030.300.000.000.00-600.00%
GOOG221209P001400002022-11-15 9:34AM EST140.0041.200.000.000.00-2000.00%