Deutsche Märkte öffnen in 6 Stunden 13 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,33+1,27 (+0,73%)
Börsenschluss: 04:00PM EDT
176,30 -0,03 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240531C001600002024-05-24 3:42PM EDT2024-05-3116.6615.9517.15-0.74-4.25%5549157.13%
GOOG240607C001600002024-05-24 2:57PM EDT2024-06-0716.9916.2017.10-1.30-7.11%88846.78%
GOOG240614C001600002024-05-23 2:33PM EDT2024-06-1415.9016.3517.200.00-13937.89%
GOOG240621C001600002024-05-24 3:50PM EDT2024-06-2117.2516.9518.30+1.55+9.87%9912,55642.53%
GOOG240628C001600002024-05-23 3:55PM EDT2024-06-2816.3117.1018.100.00-62536.08%
GOOG240705C001600002024-05-24 9:42AM EDT2024-07-0518.4015.7518.650.00-1036.33%
GOOG240719C001600002024-05-24 3:57PM EDT2024-07-1918.5517.5518.70+1.20+6.92%403,65531.43%
GOOG240816C001600002024-05-24 2:54PM EDT2024-08-1621.0319.8520.85+1.43+7.30%718634.14%
GOOG240920C001600002024-05-24 2:54PM EDT2024-09-2022.5021.8522.40+1.35+6.38%4019,09733.34%
GOOG241018C001600002024-05-24 3:05PM EDT2024-10-1823.5723.0523.90+0.48+2.08%311,03533.95%
GOOG241115C001600002024-05-23 10:38AM EDT2024-11-1527.5424.4527.400.00-159639.39%
GOOG241220C001600002024-05-23 1:32PM EDT2024-12-2026.8526.6527.300.00-83,10335.68%
GOOG250117C001600002024-05-24 3:22PM EDT2025-01-1728.2027.8528.50+1.29+4.79%6511,06235.89%
GOOG250321C001600002024-05-21 3:55PM EDT2025-03-2133.5530.1531.150.00-52,36336.52%
GOOG250620C001600002024-05-24 3:31PM EDT2025-06-2034.9133.6535.50+0.89+2.62%73,03738.59%
GOOG251219C001600002024-05-24 10:08AM EDT2025-12-1940.1140.1541.70+0.56+1.42%380839.62%
GOOG260116C001600002024-05-23 3:33PM EDT2026-01-1640.5540.6542.900.00-12,35740.15%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240531P001600002024-05-24 3:28PM EDT2024-05-310.040.030.05-0.03-42.86%5551,42944.14%
GOOG240607P001600002024-05-24 2:42PM EDT2024-06-070.110.100.13-0.06-35.29%2974131.15%
GOOG240614P001600002024-05-24 1:46PM EDT2024-06-140.240.240.28-0.18-42.86%6762028.35%
GOOG240621P001600002024-05-24 3:04PM EDT2024-06-210.390.330.41-0.15-27.78%352,75126.27%
GOOG240628P001600002024-05-24 3:32PM EDT2024-06-280.540.280.58-0.14-20.59%3422325.34%
GOOG240705P001600002024-05-24 10:55AM EDT2024-07-050.680.501.46-0.06-8.11%2230.48%
GOOG240719P001600002024-05-24 3:51PM EDT2024-07-191.101.041.11-0.21-16.03%1818,69623.84%
GOOG240816P001600002024-05-24 3:59PM EDT2024-08-162.582.532.66-0.37-12.54%3646026.70%
GOOG240920P001600002024-05-23 3:52PM EDT2024-09-203.813.353.500.00-463,69225.21%
GOOG241018P001600002024-05-24 2:18PM EDT2024-10-183.944.055.00-0.38-8.80%2047926.98%
GOOG241115P001600002024-05-24 2:55PM EDT2024-11-155.415.357.55-0.34-5.91%221,07431.04%
GOOG241220P001600002024-05-24 2:35PM EDT2024-12-206.126.106.30+0.20+3.38%335625.50%
GOOG250117P001600002024-05-24 3:42PM EDT2025-01-176.806.657.600.00-53,45026.65%
GOOG250321P001600002024-05-24 11:24AM EDT2025-03-218.208.208.60+0.27+3.40%10037125.50%
GOOG250620P001600002024-05-23 2:21PM EDT2025-06-2010.6510.1510.600.00-41,49525.47%
GOOG251219P001600002024-05-21 2:28PM EDT2025-12-1912.7313.2514.000.00-130425.37%
GOOG260116P001600002024-05-21 2:17PM EDT2026-01-1613.4513.2015.350.00-1952326.44%