Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,56-2,68 (-2,62%)
Ab 02:44PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221007C001000002022-10-07 2:25PM EDT2022-10-070.090.090.10-2.34-96.30%6,2502,12012.60%
GOOG221014C001000002022-10-07 2:28PM EDT2022-10-141.961.951.97-2.09-51.60%3,7511,00137.01%
GOOG221021C001000002022-10-07 2:15PM EDT2022-10-213.052.902.92-1.69-35.65%69416,24438.84%
GOOG221028C001000002022-10-07 2:11PM EDT2022-10-284.304.304.40-1.65-27.73%4091,03547.24%
GOOG221104C001000002022-10-07 1:31PM EDT2022-11-044.904.704.80-1.90-27.94%1253944.73%
GOOG221111C001000002022-10-07 1:52PM EDT2022-11-115.355.155.25-1.75-24.65%45143.75%
GOOG221118C001000002022-10-07 2:18PM EDT2022-11-185.705.605.65-1.60-21.92%18411,76242.97%
GOOG221125C001000002022-10-06 2:41PM EDT2022-11-257.900.000.000.00-3-0.39%
GOOG221216C001000002022-10-07 1:57PM EDT2022-12-167.006.957.00-1.54-18.03%193,29141.16%
GOOG230120C001000002022-10-07 2:05PM EDT2023-01-208.458.308.45-1.60-15.92%367,71940.48%
GOOG230217C001000002022-10-07 10:42AM EDT2023-02-1710.219.559.70-1.05-9.33%2253541.22%
GOOG230317C001000002022-10-07 12:44PM EDT2023-03-1710.8010.4010.60-1.40-11.48%33,06940.91%
GOOG230421C001000002022-10-07 10:24AM EDT2023-04-2112.1011.3511.60-1.21-9.09%1014840.55%
GOOG230616C001000002022-10-07 1:54PM EDT2023-06-1613.2013.0013.30-2.10-13.73%281,98440.97%
GOOG230915C001000002022-10-07 9:39AM EDT2023-09-1516.5215.3016.30-0.88-5.06%31,09443.04%
GOOG240119C001000002022-10-07 11:19AM EDT2024-01-1919.0017.2519.20-1.18-5.85%43,92343.41%
GOOG240621C001000002022-10-06 10:22AM EDT2024-06-2123.4519.6524.000.00-239,94447.26%
GOOG250117C001000002022-10-07 2:06PM EDT2025-01-1725.5023.0027.50-1.85-6.76%1383147.02%
Putsfür7. Oktober 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG221007P001000002022-10-07 2:27PM EDT2022-10-070.650.670.70+0.32+96.97%4,5133,23721.49%
GOOG221014P001000002022-10-07 2:25PM EDT2022-10-142.512.502.52+0.98+64.05%1,5471,53838.94%
GOOG221021P001000002022-10-07 2:25PM EDT2022-10-213.353.253.40+1.02+43.78%1,12618,89839.38%
GOOG221028P001000002022-10-07 2:21PM EDT2022-10-284.704.604.70+1.15+32.39%812,78945.85%
GOOG221104P001000002022-10-07 1:07PM EDT2022-11-045.004.955.05+1.45+40.85%407043.07%
GOOG221111P001000002022-10-07 2:11PM EDT2022-11-115.505.355.55+1.70+44.74%91542.65%
GOOG221118P001000002022-10-07 1:22PM EDT2022-11-185.605.755.85+0.98+21.21%30913,64041.24%
GOOG221216P001000002022-10-07 2:13PM EDT2022-12-166.776.856.90+1.39+25.84%996,65238.10%
GOOG230120P001000002022-10-07 2:00PM EDT2023-01-207.867.757.85+1.31+20.00%13219,93435.63%
GOOG230217P001000002022-10-07 1:21PM EDT2023-02-178.508.708.80+1.00+13.33%351,49335.65%
GOOG230317P001000002022-10-07 1:07PM EDT2023-03-179.209.259.35+1.20+15.00%177,14134.51%
GOOG230421P001000002022-10-06 1:49PM EDT2023-04-218.359.8510.000.00-29093333.53%
GOOG230616P001000002022-10-07 1:28PM EDT2023-06-1610.7510.8511.05+1.30+13.76%724,32432.79%
GOOG230915P001000002022-10-06 1:57PM EDT2023-09-1510.8012.0512.700.00-213,22732.44%
GOOG240119P001000002022-10-07 12:47PM EDT2024-01-1913.5012.9513.70+1.10+8.87%49,94530.00%
GOOG240621P001000002022-10-07 10:26AM EDT2024-06-2115.0413.3017.45+0.59+4.08%441,10433.39%
GOOG250117P001000002022-10-06 9:57AM EDT2025-01-1715.8014.0518.00+0.60+3.95%239129.82%