Deutsche Märkte geschlossen

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:165.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240531C001650002024-05-24 2:54PM EDT2024-05-3111.9311.0012.20+1.75+17.19%272,65950.39%
GOOG240607C001650002024-05-24 1:49PM EDT2024-06-0712.4511.4012.20+1.65+15.28%1647534.23%
GOOG240614C001650002024-05-24 12:57PM EDT2024-06-1412.6011.7012.40+1.70+15.60%42,75929.64%
GOOG240621C001650002024-05-24 3:42PM EDT2024-06-2112.8012.2512.75+1.20+10.34%289,86528.37%
GOOG240628C001650002024-05-24 11:59AM EDT2024-06-2812.9511.9013.55+0.95+7.92%7310130.52%
GOOG240719C001650002024-05-24 3:24PM EDT2024-07-1914.3013.9514.45-0.10-0.69%853,17128.22%
GOOG240816C001650002024-05-24 2:17PM EDT2024-08-1617.4716.5017.05+0.55+3.25%317432.13%
GOOG240920C001650002024-05-24 2:08PM EDT2024-09-2019.1517.5021.00+1.60+9.12%424,63237.90%
GOOG241018C001650002024-05-24 2:55PM EDT2024-10-1820.2018.8522.00+0.95+4.94%31,07736.52%
GOOG241115C001650002024-05-23 1:35PM EDT2024-11-1521.8021.3024.35-0.30-1.36%188938.67%
GOOG241220C001650002024-05-24 3:02PM EDT2024-12-2023.5923.1023.75-1.22-4.92%11,85934.07%
GOOG250117C001650002024-05-23 12:49PM EDT2025-01-1725.2523.6025.150.00-59,56034.65%
GOOG250321C001650002024-05-23 11:19AM EDT2025-03-2128.5026.8527.950.00-23,16535.50%
GOOG250620C001650002024-05-24 3:40PM EDT2025-06-2031.7030.3531.50+1.55+5.14%41,89836.31%
GOOG251219C001650002024-05-21 12:17PM EDT2025-12-1939.4737.3038.250.00-12,43038.19%
GOOG260116C001650002024-05-24 3:59PM EDT2026-01-1638.9438.2039.70+0.44+1.14%211,97939.01%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240531P001650002024-05-24 3:13PM EDT2024-05-310.070.060.08-0.07-50.00%711,08428.22%
GOOG240607P001650002024-05-24 3:52PM EDT2024-06-070.240.210.43-0.13-35.14%25379727.66%
GOOG240614P001650002024-05-24 3:37PM EDT2024-06-140.560.540.59-0.31-35.63%451,50424.41%
GOOG240621P001650002024-05-24 3:54PM EDT2024-06-210.790.760.81-0.29-26.85%1183,51523.19%
GOOG240628P001650002024-05-24 2:55PM EDT2024-06-280.990.991.11-0.39-28.26%4145723.05%
GOOG240719P001650002024-05-24 3:38PM EDT2024-07-191.831.751.86-0.38-17.19%3304,83622.21%
GOOG240816P001650002024-05-24 2:31PM EDT2024-08-163.603.653.80-0.55-13.25%7057925.46%
GOOG240920P001650002024-05-24 12:08PM EDT2024-09-204.554.554.75-0.66-12.67%642,46424.16%
GOOG241018P001650002024-05-24 10:58AM EDT2024-10-185.204.705.55-0.85-14.05%3459123.80%
GOOG241115P001650002024-05-24 3:26PM EDT2024-11-156.945.807.00-0.46-6.22%269725.17%
GOOG241220P001650002024-05-24 3:26PM EDT2024-12-207.797.609.40-0.61-7.26%31,51027.94%
GOOG250117P001650002024-05-24 3:55PM EDT2025-01-178.408.259.75+0.35+4.35%32,19726.91%
GOOG250321P001650002024-05-23 10:59AM EDT2025-03-219.458.9511.100.00-201,07726.22%
GOOG250620P001650002024-05-24 3:26PM EDT2025-06-2012.1010.9512.35+0.40+3.42%1229624.83%
GOOG251219P001650002024-05-24 11:48AM EDT2025-12-1915.1314.4516.25+0.53+3.63%21925.26%
GOOG260116P001650002024-05-22 11:23AM EDT2026-01-1616.0615.6016.65+0.44+2.82%21,90625.14%