Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
152,26+0,32 (+0,21%)
Börsenschluss: 04:00PM EDT
152,15 -0,11 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:130.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240405C001300002024-03-27 3:50PM EDT2024-04-0521.2820.1024.750.00-318758.59%
GOOG240412C001300002024-03-27 10:54AM EDT2024-04-1222.2520.1524.950.00-14689.43%
GOOG240419C001300002024-03-28 2:57PM EDT2024-04-1923.0020.2523.50+0.90+4.07%692,98956.54%
GOOG240426C001300002024-03-22 10:19AM EDT2024-04-2623.4020.9025.600.00-37570.15%
GOOG240503C001300002024-03-22 10:19AM EDT2024-05-0323.7421.0025.850.00-3364.92%
GOOG240517C001300002024-03-28 3:41PM EDT2024-05-1724.3021.5524.35+1.35+5.88%231,73844.57%
GOOG240621C001300002024-03-28 1:20PM EDT2024-06-2125.0422.7026.00+0.92+3.81%408,03142.98%
GOOG240719C001300002024-03-28 2:43PM EDT2024-07-1926.0523.6528.10-0.46-1.74%1060745.85%
GOOG240920C001300002024-03-28 1:20PM EDT2024-09-2028.2126.0530.00+1.04+3.83%2394,69242.54%
GOOG241018C001300002024-03-28 2:06PM EDT2024-10-1829.3027.0031.90+1.15+4.09%116944.71%
GOOG241115C001300002024-03-27 1:11PM EDT2024-11-1529.1828.2532.650.00-64143.82%
GOOG241220C001300002024-03-28 3:37PM EDT2024-12-2032.1529.7034.30+0.70+2.23%21,02344.68%
GOOG250117C001300002024-03-26 3:35PM EDT2025-01-1732.6230.0034.350.00-73,06042.62%
GOOG250321C001300002024-03-28 2:20PM EDT2025-03-2134.7532.0037.000.00-13643.93%
GOOG250620C001300002024-03-28 11:14AM EDT2025-06-2037.3035.0040.00+1.15+3.18%11,37944.47%
GOOG251219C001300002024-03-27 10:00AM EDT2025-12-1942.1034.7544.750.00-11,01344.48%
GOOG260116C001300002024-03-28 3:18PM EDT2026-01-1643.0941.5545.50+1.19+2.84%373944.61%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240405P001300002024-03-28 3:37PM EDT2024-04-050.020.002.000.00-249,09288.04%
GOOG240412P001300002024-03-28 11:59AM EDT2024-04-120.060.000.060.00-138136.43%
GOOG240419P001300002024-03-28 3:54PM EDT2024-04-190.100.090.110.00-6713,03933.01%
GOOG240426P001300002024-03-28 3:46PM EDT2024-04-260.330.040.60-0.11-25.00%2021640.36%
GOOG240503P001300002024-03-28 2:09PM EDT2024-05-030.530.211.25-0.12-18.46%71144.31%
GOOG240517P001300002024-03-28 3:50PM EDT2024-05-170.800.801.50-0.20-20.00%2268,79039.82%
GOOG240621P001300002024-03-28 3:21PM EDT2024-06-211.340.632.10-0.10-6.94%658,40834.25%
GOOG240719P001300002024-03-28 3:10PM EDT2024-07-191.710.752.25-0.20-10.47%42,91130.46%
GOOG240920P001300002024-03-28 3:48PM EDT2024-09-202.982.595.10-0.22-6.88%1085,63234.40%
GOOG241018P001300002024-03-27 10:32AM EDT2024-10-183.651.305.000.00-21,43531.65%
GOOG241115P001300002024-03-27 10:00AM EDT2024-11-154.282.086.350.00-463733.39%
GOOG241220P001300002024-03-28 2:06PM EDT2024-12-204.754.454.80-0.05-1.04%14,73827.14%
GOOG250117P001300002024-03-28 2:41PM EDT2025-01-175.145.157.50-0.31-5.69%103,66832.32%
GOOG250321P001300002024-03-27 1:39PM EDT2025-03-216.801.5011.500.00-3001,82737.53%
GOOG250620P001300002024-03-26 3:54PM EDT2025-06-207.906.308.050.00-474727.23%
GOOG251219P001300002024-03-26 10:27AM EDT2025-12-1910.347.5010.850.00-1530527.29%
GOOG260116P001300002024-03-27 10:48AM EDT2026-01-1610.8510.3010.750.00-146926.56%