Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,29+1,86 (+1,06%)
Börsenschluss: 04:00PM EDT
177,30 +0,01 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240524C001350002024-05-17 3:48PM EDT2024-05-2442.3940.4043.50+1.36+3.31%137155.42%
GOOG240531C001350002024-05-16 3:03PM EDT2024-05-3142.3040.0043.65+1.35+3.30%157108.79%
GOOG240607C001350002024-05-13 10:10AM EDT2024-06-0732.4040.0043.800.00-1490.19%
GOOG240614C001350002024-05-15 3:37PM EDT2024-06-1439.2540.0043.800.00-1377.61%
GOOG240621C001350002024-05-17 3:47PM EDT2024-06-2142.4640.5043.95+4.43+11.65%525,83670.95%
GOOG240628C001350002024-05-13 10:57AM EDT2024-06-2833.1741.9043.150.00-3354.76%
GOOG240719C001350002024-05-17 9:49AM EDT2024-07-1943.5541.0044.65+1.97+4.74%33,07558.19%
GOOG240816C001350002024-05-16 3:59PM EDT2024-08-1642.6140.3544.300.00-1946.03%
GOOG240920C001350002024-05-17 2:55PM EDT2024-09-2045.2043.0046.30+2.44+5.71%31,62948.88%
GOOG241018C001350002024-05-17 3:22PM EDT2024-10-1845.9244.8046.90+7.28+18.84%717246.52%
GOOG241115C001350002024-05-17 3:21PM EDT2024-11-1546.6246.0548.25+1.52+3.37%205547.32%
GOOG241220C001350002024-05-17 2:32PM EDT2024-12-2047.5046.7049.15+6.73+16.51%22,65745.95%
GOOG250117C001350002024-05-17 2:50PM EDT2025-01-1748.5046.1049.95+1.13+2.39%1023,61145.37%
GOOG250321C001350002024-05-17 11:03AM EDT2025-03-2150.3949.0053.00+8.30+19.72%15147.37%
GOOG250620C001350002024-05-14 9:36AM EDT2025-06-2054.1552.6555.50+5.50+11.31%146846.35%
GOOG251219C001350002024-05-15 1:28PM EDT2025-12-1954.3555.5059.950.00-154045.17%
GOOG260116C001350002024-05-17 10:50AM EDT2026-01-1658.6557.2059.45+1.17+2.04%276543.38%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240524P001350002024-05-16 11:01AM EDT2024-05-240.010.000.050.00-6871182.03%
GOOG240531P001350002024-05-17 3:35PM EDT2024-05-310.020.000.02-0.06-75.00%413650.78%
GOOG240607P001350002024-05-16 12:01PM EDT2024-06-070.050.000.060.00-12050.00%
GOOG240614P001350002024-05-16 1:06PM EDT2024-06-140.050.020.070.00-62843.75%
GOOG240621P001350002024-05-17 3:29PM EDT2024-06-210.070.050.09-0.01-12.50%123,89040.43%
GOOG240719P001350002024-05-17 3:23PM EDT2024-07-190.160.150.18-0.02-11.11%134,72433.11%
GOOG240816P001350002024-05-17 3:53PM EDT2024-08-160.420.390.46-0.10-19.23%52132.40%
GOOG240920P001350002024-05-17 11:30AM EDT2024-09-200.720.650.730.00-134,59330.25%
GOOG241018P001350002024-05-17 2:34PM EDT2024-10-180.940.890.95-0.05-5.05%1181429.03%
GOOG241115P001350002024-05-17 11:06AM EDT2024-11-151.521.421.52-0.04-2.56%7971130.03%
GOOG241220P001350002024-05-16 3:00PM EDT2024-12-201.781.691.81-0.07-3.78%12,55828.85%
GOOG250117P001350002024-05-17 1:20PM EDT2025-01-172.101.932.35-0.04-1.87%143,59029.31%
GOOG250321P001350002024-05-16 9:42AM EDT2025-03-213.202.853.850.00-111630.76%
GOOG250620P001350002024-05-16 2:48PM EDT2025-06-204.504.004.350.00-468628.24%
GOOG251219P001350002024-05-17 2:15PM EDT2025-12-196.654.808.20-0.79-10.62%551930.37%
GOOG260116P001350002024-05-17 2:15PM EDT2026-01-166.956.707.85-0.26-3.61%650629.08%