Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
145,10-0,22 (-0,15%)
Ab 03:32PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240223C001250002024-02-23 11:49AM EST2024-02-2319.9520.0520.20+0.21+1.06%238120.31%
GOOG240301C001250002024-02-15 10:38AM EST2024-03-0118.3920.1520.400.00-202956.93%
GOOG240308C001250002024-02-23 2:47PM EST2024-03-0820.4020.2020.70+3.85+23.26%12254.30%
GOOG240315C001250002024-02-23 2:10PM EST2024-03-1520.6520.5520.75+0.10+0.49%1243,29845.75%
GOOG240322C001250002024-02-15 9:49AM EST2024-03-2218.3418.8522.800.00-132763.26%
GOOG240328C001250002024-02-20 12:04PM EST2024-03-2818.4019.0522.950.00-202458.84%
GOOG240419C001250002024-02-23 9:30AM EST2024-04-1921.4221.4021.80-0.04-0.19%12069837.95%
GOOG240517C001250002024-02-22 11:19AM EST2024-05-1722.6522.8523.050.00-469738.29%
GOOG240621C001250002024-02-22 2:54PM EST2024-06-2124.5023.9524.20+0.55+2.30%15,17237.20%
GOOG240719C001250002024-02-23 9:56AM EST2024-07-1925.5024.9025.05+0.70+2.82%150236.62%
GOOG240920C001250002024-02-23 10:51AM EST2024-09-2027.2026.9527.50-0.23-0.84%17,01337.81%
GOOG241018C001250002024-02-23 12:19PM EST2024-10-1828.4528.0029.35+1.35+4.98%96040.37%
GOOG241115C001250002024-02-16 12:49PM EST2024-11-1526.9529.2529.450.00-1138.43%
GOOG241220C001250002024-02-23 10:41AM EST2024-12-2030.4730.2530.50-0.23-0.75%158638.54%
GOOG250117C001250002024-02-23 11:59AM EST2025-01-1731.2530.3531.25+0.25+0.81%33,15638.49%
GOOG250620C001250002024-02-23 10:07AM EST2025-06-2035.5033.2535.95-0.05-0.14%165540.07%
GOOG251219C001250002024-02-16 2:47PM EST2025-12-1937.5939.8040.350.00-352240.70%
GOOG260116C001250002024-02-23 2:28PM EST2026-01-1640.3440.0541.50+1.29+3.30%882441.54%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240223P001250002024-02-23 9:36AM EST2024-02-230.010.000.010.00-5368100.00%
GOOG240301P001250002024-02-23 2:25PM EST2024-03-010.020.010.02+0.01+100.00%5658041.41%
GOOG240308P001250002024-02-23 11:33AM EST2024-03-080.040.030.040.00-228333.01%
GOOG240315P001250002024-02-23 2:56PM EST2024-03-150.090.080.09-0.01-10.00%1364,71030.66%
GOOG240322P001250002024-02-22 12:20PM EST2024-03-220.130.130.15-0.03-18.75%19429.10%
GOOG240328P001250002024-02-23 1:15PM EST2024-03-280.180.170.18-0.02-10.00%513227.34%
GOOG240419P001250002024-02-23 3:15PM EST2024-04-190.440.430.45-0.06-12.00%1663,80325.98%
GOOG240517P001250002024-02-23 2:30PM EST2024-05-171.221.191.22-0.04-3.17%5095827.87%
GOOG240621P001250002024-02-23 2:19PM EST2024-06-211.731.711.75-0.12-6.49%338,05926.44%
GOOG240719P001250002024-02-23 12:44PM EST2024-07-192.142.102.14-0.08-3.60%1170025.60%
GOOG240920P001250002024-02-23 11:19AM EST2024-09-203.403.253.400.00-63,12625.82%
GOOG241018P001250002024-02-22 12:10PM EST2024-10-183.903.653.750.00-15325.33%
GOOG241115P001250002024-02-16 10:12AM EST2024-11-155.454.404.550.00-1126.20%
GOOG241220P001250002024-02-23 10:43AM EST2024-12-205.004.905.05-0.55-9.91%62,12325.90%
GOOG250117P001250002024-02-23 12:32PM EST2025-01-175.395.305.45-0.14-2.53%114,64325.74%
GOOG250620P001250002024-02-22 3:27PM EST2025-06-207.606.257.700.00-8091825.54%
GOOG251219P001250002024-02-13 12:27PM EST2025-12-199.009.409.850.00-135325.13%
GOOG260116P001250002024-02-21 2:17PM EST2026-01-1610.559.8510.450.00-838425.52%