Deutsche Märkte öffnen in 6 Stunden 8 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,63-2,69 (-2,02%)
Börsenschluss: 04:00PM EST
130,63 0,00 (0,00%)
Nachbörse: 07:57PM EST
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231208C001150002023-12-04 3:57PM EST2023-12-0815.7515.5516.10-7.85-33.26%311673.73%
GOOG231215C001150002023-12-04 2:20PM EST2023-12-1515.2514.2517.20-3.15-17.12%61,21778.49%
GOOG231222C001150002023-12-01 10:23AM EST2023-12-2218.0014.4017.900.00-15170.80%
GOOG231229C001150002023-11-30 10:53AM EST2023-12-2920.0014.6018.050.00-1761.69%
GOOG240105C001150002023-11-30 3:41PM EST2024-01-0518.7514.8018.250.00--156.40%
GOOG240119C001150002023-12-01 9:30AM EST2024-01-1916.0915.2518.75-3.50-17.87%24,68150.83%
GOOG240216C001150002023-11-30 10:41AM EST2024-02-1619.0016.6018.50-2.75-12.64%11338.59%
GOOG240315C001150002023-12-04 10:53AM EST2024-03-1518.4017.7020.80-3.05-14.22%51,55943.81%
GOOG240419C001150002023-12-04 2:38PM EST2024-04-1920.4020.5020.75-2.50-10.92%719537.60%
GOOG240621C001150002023-12-01 2:28PM EST2024-06-2123.0021.7524.90-1.95-7.82%61,74844.01%
GOOG240920C001150002023-12-04 10:26AM EST2024-09-2025.0623.7028.25-2.24-8.21%151,25344.79%
GOOG241220C001150002023-12-04 10:29AM EST2024-12-2027.6627.4031.00-2.77-9.10%18344.97%
GOOG250117C001150002023-12-04 10:27AM EST2025-01-1728.3528.1530.35-2.90-9.28%63,17742.07%
GOOG250620C001150002023-11-29 9:52AM EST2025-06-2040.0030.5035.500.00-2228444.90%
GOOG251219C001150002023-11-14 10:57AM EST2025-12-1942.0034.0038.500.00-161643.63%
GOOG260116C001150002023-11-30 2:58PM EST2026-01-1639.3234.5039.500.00-15144.34%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231208P001150002023-12-04 11:14AM EST2023-12-080.010.000.030.00-525050.00%
GOOG231215P001150002023-12-04 1:01PM EST2023-12-150.050.020.06+0.02+66.67%4812,76936.13%
GOOG231222P001150002023-12-04 3:33PM EST2023-12-220.110.090.11+0.05+83.33%152331.25%
GOOG231229P001150002023-12-04 3:52PM EST2023-12-290.180.160.18+0.08+80.00%1211229.05%
GOOG240105P001150002023-12-04 3:34PM EST2024-01-050.260.240.27+0.10+62.50%908327.93%
GOOG240112P001150002023-12-04 2:07PM EST2024-01-120.400.350.39+0.16+66.67%1261127.54%
GOOG240119P001150002023-12-04 3:53PM EST2024-01-190.480.460.48+0.17+54.84%67131,21626.69%
GOOG240216P001150002023-12-04 3:27PM EST2024-02-161.381.351.40+0.33+31.43%23844929.05%
GOOG240315P001150002023-12-04 3:31PM EST2024-03-151.901.861.91+0.38+25.00%1452,62627.76%
GOOG240419P001150002023-12-04 3:43PM EST2024-04-192.602.532.60+0.47+22.07%4291,53827.17%
GOOG240621P001150002023-12-04 1:40PM EST2024-06-214.003.854.00+0.55+15.94%444,51427.43%
GOOG240920P001150002023-12-04 11:16AM EST2024-09-205.505.356.00+0.50+10.00%1085128.15%
GOOG241220P001150002023-12-04 1:04PM EST2024-12-206.864.608.85+0.61+9.76%501,13530.95%
GOOG250117P001150002023-12-04 2:33PM EST2025-01-177.306.059.50+0.65+9.77%172,76431.24%
GOOG250620P001150002023-12-01 12:37PM EST2025-06-208.306.509.400.00-1293226.47%
GOOG251219P001150002023-12-01 10:29AM EST2025-12-1911.008.5012.10+0.60+5.77%2630027.20%
GOOG260116P001150002023-12-01 12:49PM EST2026-01-1610.408.5512.150.00-310026.78%