Deutsche Märkte geschlossen

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:130.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231215C001300002023-12-08 3:48PM EST2023-12-157.026.557.30-1.58-18.37%3417,27941.36%
GOOG231222C001300002023-12-08 3:50PM EST2023-12-227.306.157.40-1.56-17.61%5332429.61%
GOOG231229C001300002023-12-08 3:54PM EST2023-12-297.646.857.90-1.56-16.96%5755729.42%
GOOG240105C001300002023-12-08 2:23PM EST2024-01-058.006.008.15-1.75-17.95%215527.52%
GOOG240112C001300002023-12-07 10:14AM EST2024-01-129.907.609.500.00-2715034.28%
GOOG240119C001300002023-12-08 3:55PM EST2024-01-198.928.859.00-1.48-14.23%15315,66728.03%
GOOG240216C001300002023-12-08 2:35PM EST2024-02-1611.3811.2511.40-1.47-11.44%4934033.00%
GOOG240315C001300002023-12-08 3:54PM EST2024-03-1512.6012.5012.70-1.72-12.01%575,28032.84%
GOOG240419C001300002023-12-08 2:56PM EST2024-04-1914.3013.6014.20-1.15-7.44%831,58733.03%
GOOG240621C001300002023-12-08 3:51PM EST2024-06-2117.0616.8517.10-1.45-7.83%878,40934.87%
GOOG240719C001300002023-12-07 1:40PM EST2024-07-1919.3517.8018.050.00-8614834.96%
GOOG240920C001300002023-12-07 3:11PM EST2024-09-2021.8520.1020.750.00-434,49236.75%
GOOG241220C001300002023-12-08 10:34AM EST2024-12-2023.1523.1025.05-2.56-9.96%51,08340.17%
GOOG250117C001300002023-12-08 3:50PM EST2025-01-1724.2023.5525.15-1.33-5.21%282,22338.94%
GOOG250620C001300002023-12-08 3:27PM EST2025-06-2028.1026.0030.50-2.65-8.62%202,41141.54%
GOOG251219C001300002023-12-08 9:30AM EST2025-12-1931.6031.5034.00-2.43-7.14%21,06940.90%
GOOG260116C001300002023-12-08 11:15AM EST2026-01-1633.0031.0034.60-1.00-2.94%1124140.96%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG231215P001300002023-12-08 3:58PM EST2023-12-150.160.150.160.00-2,45812,71827.20%
GOOG231222P001300002023-12-08 3:57PM EST2023-12-220.400.380.42+0.04+11.11%17470524.12%
GOOG231229P001300002023-12-08 3:49PM EST2023-12-290.600.600.65+0.06+11.11%4311,29722.53%
GOOG240105P001300002023-12-08 3:46PM EST2024-01-050.880.870.96+0.10+12.82%5623322.53%
GOOG240112P001300002023-12-08 3:57PM EST2024-01-121.211.181.25+0.24+24.74%5014022.49%
GOOG240119P001300002023-12-08 3:57PM EST2024-01-191.501.471.55+0.22+17.19%98713,23722.62%
GOOG240216P001300002023-12-08 3:57PM EST2024-02-163.313.253.35+0.31+10.33%1421,07626.42%
GOOG240315P001300002023-12-08 3:00PM EST2024-03-154.054.054.15+0.43+11.88%2114,76625.46%
GOOG240419P001300002023-12-08 9:36AM EST2024-04-194.904.906.05+0.45+10.11%231,65528.13%
GOOG240621P001300002023-12-08 3:42PM EST2024-06-216.706.606.80+0.45+7.20%333,73125.16%
GOOG240719P001300002023-12-08 12:35PM EST2024-07-197.236.957.55-2.12-22.67%3125.40%
GOOG240920P001300002023-12-07 2:01PM EST2024-09-208.508.4010.65+0.60+7.59%11,37829.23%
GOOG241220P001300002023-12-08 11:20AM EST2024-12-2010.259.9510.35+0.59+6.11%11,65924.89%
GOOG250117P001300002023-12-08 3:01PM EST2025-01-1710.5010.3510.70+0.46+4.58%611,43324.66%
GOOG250620P001300002023-12-07 10:31AM EST2025-06-2012.0610.5014.550.00-147126.99%
GOOG251219P001300002023-12-05 11:47AM EST2025-12-1915.1012.5015.500.00-118024.74%
GOOG260116P001300002023-12-07 10:27AM EST2026-01-1614.5012.5016.000.00-25524.95%