Deutsche Märkte öffnen in 6 Stunden 46 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,64-1,81 (-1,31%)
Börsenschluss: 04:00PM EST
136,35 -0,29 (-0,21%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231215C001100002023-12-08 2:37PM EST2023-12-1526.8025.3029.00-0.70-2.55%853,724123.05%
GOOG231222C001100002023-12-07 11:30AM EST2023-12-2228.3125.4529.500.00-14789.45%
GOOG231229C001100002023-12-05 10:38AM EST2023-12-2921.9825.7029.500.00-27973.76%
GOOG240112C001100002023-12-07 11:30AM EST2024-01-1228.73--0.00---0.00%
GOOG240119C001100002023-12-08 1:49PM EST2024-01-1927.1726.5030.00-2.15-7.33%88,37559.06%
GOOG240216C001100002023-12-04 2:37PM EST2024-02-1622.4027.2531.000.00-11152.37%
GOOG240315C001100002023-12-08 12:13PM EST2024-03-1529.3527.8031.50-1.45-4.71%659957.63%
GOOG240419C001100002023-12-04 12:22PM EST2024-04-1924.4528.7532.500.00-128753.76%
GOOG240621C001100002023-12-08 2:42PM EST2024-06-2132.2530.8534.50-1.75-5.15%31,95351.10%
GOOG240920C001100002023-12-07 12:02PM EST2024-09-2036.0033.5536.30-0.30-0.83%12,46147.10%
GOOG241220C001100002023-12-08 12:20PM EST2024-12-2036.6534.5039.50+2.79+8.24%191648.42%
GOOG250117C001100002023-12-08 12:20PM EST2025-01-1737.4537.2538.25-1.55-3.97%411,63543.94%
GOOG250620C001100002023-12-04 1:38PM EST2025-06-2035.6538.5043.500.00-175947.19%
GOOG251219C001100002023-12-05 1:02PM EST2025-12-1941.5042.0045.95+0.70+1.72%11,34844.90%
GOOG260116C001100002023-12-07 12:34PM EST2026-01-1648.5044.5046.950.00-3410145.64%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231215P001100002023-12-08 10:31AM EST2023-12-150.010.000.100.00-16,78282.42%
GOOG231222P001100002023-12-05 12:35PM EST2023-12-220.010.000.26-0.02-66.67%13661.13%
GOOG231229P001100002023-12-07 10:37AM EST2023-12-290.030.010.120.00-37748.05%
GOOG240105P001100002023-12-08 11:21AM EST2024-01-050.050.000.06-0.03-37.50%505737.01%
GOOG240112P001100002023-12-08 12:21PM EST2024-01-120.080.000.08-0.01-11.11%18234.18%
GOOG240119P001100002023-12-08 10:01AM EST2024-01-190.120.120.140.00-10619,90933.89%
GOOG240216P001100002023-12-08 3:57PM EST2024-02-160.500.480.70+0.08+19.05%11258935.96%
GOOG240315P001100002023-12-08 1:32PM EST2024-03-150.790.760.81+0.13+19.70%83,69131.40%
GOOG240419P001100002023-12-08 3:54PM EST2024-04-191.231.171.23+0.18+17.14%3981,01530.10%
GOOG240621P001100002023-12-08 12:11PM EST2024-06-212.312.182.55+0.37+19.07%5,7316,13131.31%
GOOG240719P001100002023-12-07 12:18PM EST2024-07-192.072.102.800.00-61730.29%
GOOG240920P001100002023-12-07 3:59PM EST2024-09-203.153.253.500.00-51,66929.14%
GOOG241220P001100002023-12-08 1:56PM EST2024-12-204.624.404.85+0.37+8.71%121,28229.11%
GOOG250117P001100002023-12-08 3:27PM EST2025-01-174.824.705.00+0.17+3.66%123,83528.47%
GOOG250620P001100002023-12-06 3:24PM EST2025-06-207.464.008.650.00-244931.71%
GOOG251219P001100002023-12-08 12:48PM EST2025-12-197.906.0010.00+0.10+1.28%161429.82%
GOOG260116P001100002023-12-05 11:53AM EST2026-01-169.306.0510.500.00-944630.09%