Deutsche Märkte öffnen in 3 Stunden 19 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,00-0,33 (-0,21%)
Börsenschluss: 04:00PM EDT
156,25 +0,25 (+0,16%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240419C001350002024-04-16 3:28PM EDT2024-04-1921.9720.8021.35+0.13+0.60%7214,22777.73%
GOOG240426C001350002024-04-16 3:14PM EDT2024-04-2622.2719.7523.35-0.04-0.18%450962.40%
GOOG240503C001350002024-04-15 1:55PM EDT2024-05-0323.1320.6023.100.00-455153.61%
GOOG240517C001350002024-04-16 11:33AM EDT2024-05-1722.5622.1522.95-1.35-5.65%22,83751.56%
GOOG240524C001350002024-04-12 11:29AM EDT2024-05-2426.5322.6022.950.00-31246.58%
GOOG240621C001350002024-04-16 3:42PM EDT2024-06-2124.0523.8524.10-0.35-1.43%375,72942.24%
GOOG240719C001350002024-04-12 3:35PM EDT2024-07-1927.4523.8525.150.00-403,12740.16%
GOOG240920C001350002024-04-16 12:11PM EDT2024-09-2028.1027.6027.85-0.35-1.23%91,73439.78%
GOOG241018C001350002024-04-16 3:12PM EDT2024-10-1829.3928.5028.90-0.06-0.20%1816839.61%
GOOG241115C001350002024-04-10 2:55PM EDT2024-11-1531.3229.8030.350.00-24840.65%
GOOG241220C001350002024-04-15 2:25PM EDT2024-12-2032.2531.2031.650.00-12,49640.72%
GOOG250117C001350002024-04-16 11:22AM EDT2025-01-1732.1231.7033.70-3.53-9.90%43,60543.10%
GOOG250321C001350002024-04-15 3:52PM EDT2025-03-2135.1033.8036.600.00-254544.54%
GOOG250620C001350002024-04-16 2:14PM EDT2025-06-2038.1135.4539.80-1.66-4.17%7040545.04%
GOOG251219C001350002024-04-16 10:14AM EDT2025-12-1942.4740.1544.00-1.39-3.17%4053743.78%
GOOG260116C001350002024-04-16 2:09PM EDT2026-01-1644.5042.8045.10-0.52-1.16%1179344.35%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240419P001350002024-04-16 3:28PM EDT2024-04-190.020.010.02-0.01-33.33%9087,81362.50%
GOOG240426P001350002024-04-16 3:58PM EDT2024-04-260.300.280.33-0.02-6.25%31655154.59%
GOOG240503P001350002024-04-16 2:22PM EDT2024-05-030.480.430.47+0.10+26.32%885146.09%
GOOG240510P001350002024-04-16 10:59AM EDT2024-05-100.690.570.62+0.20+40.82%139241.50%
GOOG240517P001350002024-04-16 1:44PM EDT2024-05-170.860.830.88-0.08-8.51%714,93440.09%
GOOG240524P001350002024-04-16 1:54PM EDT2024-05-241.050.961.01-0.01-0.94%2111837.67%
GOOG240531P001350002024-04-16 1:03PM EDT2024-05-311.151.061.14-0.04-3.36%33635.89%
GOOG240621P001350002024-04-16 3:35PM EDT2024-06-211.561.541.64-0.08-4.88%4703,55433.29%
GOOG240719P001350002024-04-16 3:58PM EDT2024-07-192.102.062.13+0.07+3.45%482,95430.59%
GOOG240920P001350002024-04-15 2:34PM EDT2024-09-203.623.503.65+0.12+3.43%123,75629.36%
GOOG241018P001350002024-04-15 3:00PM EDT2024-10-184.104.004.150.00-2928228.64%
GOOG241115P001350002024-04-15 1:34PM EDT2024-11-154.954.855.00+0.20+4.21%1158329.13%
GOOG241220P001350002024-04-16 1:40PM EDT2024-12-205.505.455.65-0.15-2.65%722,16128.67%
GOOG250117P001350002024-04-16 12:43PM EDT2025-01-175.915.856.50-0.01-0.17%143,43829.20%
GOOG250321P001350002024-04-11 9:57AM EDT2025-03-216.236.957.800.00-110729.07%
GOOG250620P001350002024-04-11 2:34PM EDT2025-06-207.347.508.750.00-1070927.55%
GOOG251219P001350002024-04-15 1:08PM EDT2025-12-1910.059.7011.450.00-250827.13%
GOOG260116P001350002024-04-12 12:43PM EDT2026-01-1610.4511.0011.600.00-330726.74%