Deutsche Märkte öffnen in 8 Stunden 56 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,00-1,54 (-0,86%)
Börsenschluss: 04:00PM EDT
177,48 -0,52 (-0,29%)
Nachbörse: 06:04PM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240524C001450002024-05-22 9:37AM EDT2024-05-2433.4231.1035.50-0.52-1.53%1052128.91%
GOOG240531C001450002024-05-21 1:55PM EDT2024-05-3132.5931.2035.50-1.57-4.60%43572.71%
GOOG240607C001450002024-05-17 12:35PM EDT2024-06-0732.5531.4035.800.00-11262.35%
GOOG240614C001450002024-05-17 12:08PM EDT2024-06-1432.5731.4035.450.00-1277.03%
GOOG240621C001450002024-05-22 1:55PM EDT2024-06-2132.7932.8035.00-2.11-6.05%1016,70850.78%
GOOG240628C001450002024-05-17 12:35PM EDT2024-06-2832.8931.7535.800.00-2564.06%
GOOG240719C001450002024-05-22 11:20AM EDT2024-07-1933.7832.3536.25-2.09-5.83%11,51754.20%
GOOG240816C001450002024-05-21 9:38AM EDT2024-08-1635.9634.0036.00+0.18+0.50%25443.36%
GOOG240920C001450002024-05-22 1:22PM EDT2024-09-2036.0736.0037.00-1.93-5.08%78,07040.75%
GOOG241018C001450002024-05-21 10:23AM EDT2024-10-1838.2536.9538.000.00-156640.22%
GOOG241115C001450002024-05-22 11:46AM EDT2024-11-1538.3938.6041.50-1.46-3.66%3621947.05%
GOOG241220C001450002024-05-22 2:44PM EDT2024-12-2039.3939.4040.50-1.06-2.62%411,99840.46%
GOOG250117C001450002024-05-21 10:55AM EDT2025-01-1741.5040.3541.500.00-23,53740.42%
GOOG250321C001450002024-05-22 12:03PM EDT2025-03-2142.3941.2045.50-1.61-3.66%47744.14%
GOOG250620C001450002024-05-21 3:53PM EDT2025-06-2047.5045.2548.500.00-15,02243.88%
GOOG251219C001450002024-05-07 12:10PM EDT2025-12-1946.1049.3054.000.00-250643.96%
GOOG260116C001450002024-05-22 10:50AM EDT2026-01-1651.6050.0055.00-1.65-3.10%11,03844.28%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240524P001450002024-05-22 10:52AM EDT2024-05-240.010.000.420.00-10654120.90%
GOOG240531P001450002024-05-22 11:06AM EDT2024-05-310.020.020.040.00-2036050.39%
GOOG240607P001450002024-05-22 2:58PM EDT2024-06-070.040.030.060.00-767841.99%
GOOG240614P001450002024-05-22 2:08PM EDT2024-06-140.070.050.090.00-1137337.40%
GOOG240621P001450002024-05-22 9:57AM EDT2024-06-210.090.070.120.00-28,96634.38%
GOOG240628P001450002024-05-21 12:38PM EDT2024-06-280.100.110.15-0.02-16.67%13232.13%
GOOG240719P001450002024-05-22 2:03PM EDT2024-07-190.250.220.29+0.04+19.05%84,30228.91%
GOOG240816P001450002024-05-22 10:16AM EDT2024-08-160.700.730.79-0.04-5.41%315129.38%
GOOG240920P001450002024-05-22 9:56AM EDT2024-09-201.131.081.22+0.10+9.71%15,71427.71%
GOOG241018P001450002024-05-21 11:26AM EDT2024-10-181.441.471.550.00-278726.73%
GOOG241115P001450002024-05-20 10:58AM EDT2024-11-152.272.092.380.00-166928.02%
GOOG241220P001450002024-05-22 2:59PM EDT2024-12-202.872.752.88+0.21+7.89%22,02027.33%
GOOG250117P001450002024-05-22 3:01PM EDT2025-01-173.333.203.40+0.18+5.71%514,04727.28%
GOOG250321P001450002024-05-20 9:59AM EDT2025-03-214.202.985.300.00-521828.97%
GOOG250620P001450002024-05-22 3:10PM EDT2025-06-206.204.857.15+0.47+8.20%1044029.07%
GOOG251219P001450002024-05-20 1:14PM EDT2025-12-198.506.859.050.00-4914826.98%
GOOG260116P001450002024-05-22 3:32PM EDT2026-01-169.248.009.45+0.16+1.76%236226.94%