Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,95+1,32 (+1,01%)
Ab 01:46PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231208C001000002023-12-01 3:57PM EST2023-12-0833.5031.8532.100.00-21220107.81%
GOOG231215C001000002023-12-04 2:21PM EST2023-12-1530.1330.2534.050.00-17,21185.55%
GOOG231222C001000002023-12-01 2:59PM EST2023-12-2233.6430.3034.300.00-17973.93%
GOOG231229C001000002023-12-05 10:16AM EST2023-12-2933.2030.5534.25-0.53-1.57%20027866.02%
GOOG240112C001000002023-12-01 2:08PM EST2024-01-1233.6131.0034.650.00-1161.43%
GOOG240119C001000002023-12-05 11:04AM EST2024-01-1933.8031.1034.20+2.65+8.51%415,55853.61%
GOOG240216C001000002023-12-04 12:27PM EST2024-02-1632.0031.7035.450.00-2252.73%
GOOG240315C001000002023-12-01 10:00AM EST2024-03-1533.2532.1036.000.00-262961.49%
GOOG240419C001000002023-12-05 10:41AM EST2024-04-1936.0933.3036.55+2.59+7.73%311155.86%
GOOG240621C001000002023-12-05 11:23AM EST2024-06-2136.0034.5538.40+0.50+1.41%1112,16253.59%
GOOG240920C001000002023-11-21 3:32PM EST2024-09-2044.8136.5540.550.00-4031251.07%
GOOG241220C001000002023-12-05 12:00PM EST2024-12-2040.9740.3041.75+2.47+6.42%258547.70%
GOOG250117C001000002023-12-04 2:33PM EST2025-01-1741.2438.6041.95+1.84+4.67%202,99346.54%
GOOG250620C001000002023-12-05 10:41AM EST2025-06-2044.4542.0046.10-5.55-11.10%258348.29%
GOOG251219C001000002023-11-30 9:42AM EST2025-12-1951.2045.0048.850.00-149346.84%
GOOG260116C001000002023-12-01 3:21PM EST2026-01-1651.3545.8549.000.00-321446.24%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231208P001000002023-11-24 11:55AM EST2023-12-080.010.000.010.00-60222190.63%
GOOG231215P001000002023-12-04 1:34PM EST2023-12-150.010.000.010.00-518,85354.69%
GOOG231222P001000002023-12-01 10:29AM EST2023-12-220.020.000.010.00-240545.31%
GOOG231229P001000002023-12-05 12:30PM EST2023-12-290.010.010.02-0.01-50.00%26841.41%
GOOG240105P001000002023-12-04 11:13AM EST2024-01-050.030.030.04-0.02-40.00%9839.45%
GOOG240112P001000002023-12-04 11:04AM EST2024-01-120.050.050.06-0.01-16.67%1237.70%
GOOG240119P001000002023-12-05 1:26PM EST2024-01-190.080.070.08-0.01-11.11%215,93236.13%
GOOG240216P001000002023-12-05 1:14PM EST2024-02-160.300.290.31-0.04-11.76%111635.55%
GOOG240315P001000002023-12-05 9:30AM EST2024-03-150.490.480.49-0.04-7.55%232,53633.20%
GOOG240419P001000002023-12-05 10:01AM EST2024-04-190.780.770.80-0.01-1.27%192632.03%
GOOG240621P001000002023-12-04 3:06PM EST2024-06-211.471.461.51-0.13-8.12%114,77931.38%
GOOG240920P001000002023-12-04 3:03PM EST2024-09-202.382.372.45-0.17-6.67%12,68030.29%
GOOG241220P001000002023-12-04 10:39AM EST2024-12-203.503.303.45-0.15-4.11%286329.87%
GOOG250117P001000002023-12-01 3:07PM EST2025-01-173.603.553.70+0.10+2.86%44,47729.60%
GOOG250620P001000002023-12-01 12:22PM EST2025-06-203.802.505.850.00-184330.53%
GOOG251219P001000002023-12-04 3:01PM EST2025-12-196.704.007.300.00-563629.43%
GOOG260116P001000002023-12-04 9:30AM EST2026-01-166.644.557.450.00-116629.18%