Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,00-0,33 (-0,21%)
Börsenschluss: 04:00PM EDT
155,91 -0,09 (-0,06%)
Nachbörse: 05:38PM EDT
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240419C001800002024-04-15 10:13AM EDT2024-04-190.010.000.010.00-12,86450.78%
GOOG240426C001800002024-04-16 3:48PM EDT2024-04-260.210.140.24-0.08-27.59%562947.85%
GOOG240503C001800002024-04-16 3:33PM EDT2024-05-030.300.270.30-0.09-23.08%4318639.06%
GOOG240510C001800002024-04-16 12:59PM EDT2024-05-100.450.370.44-0.12-21.05%3019035.94%
GOOG240517C001800002024-04-16 3:26PM EDT2024-05-170.720.640.74-0.07-8.86%635,68335.99%
GOOG240524C001800002024-04-16 1:36PM EDT2024-05-240.930.850.92-0.10-9.71%717734.52%
GOOG240531C001800002024-04-16 3:24PM EDT2024-05-311.090.991.06-0.13-10.66%46933.06%
GOOG240621C001800002024-04-16 2:53PM EDT2024-06-211.691.531.61-0.06-3.43%15730,12631.09%
GOOG240719C001800002024-04-16 3:47PM EDT2024-07-192.402.312.42-0.25-9.43%1242,40030.04%
GOOG240920C001800002024-04-16 3:40PM EDT2024-09-204.854.654.85-0.35-6.73%899,89830.98%
GOOG241018C001800002024-04-16 3:48PM EDT2024-10-185.805.705.90-0.70-10.77%2022931.32%
GOOG241115C001800002024-04-16 2:05PM EDT2024-11-157.457.107.35-0.55-6.88%4317532.62%
GOOG241220C001800002024-04-16 3:42PM EDT2024-12-208.458.308.50-0.30-3.43%321,93532.69%
GOOG250117C001800002024-04-16 2:34PM EDT2025-01-179.509.159.40-0.20-2.06%2928,31732.77%
GOOG250321C001800002024-04-16 10:03AM EDT2025-03-2112.0811.2511.95+0.13+1.09%273634.04%
GOOG250620C001800002024-04-16 1:12PM EDT2025-06-2014.7113.5516.30-0.54-3.54%13,61336.81%
GOOG251219C001800002024-04-15 9:44AM EDT2025-12-1921.9319.1520.700.00-1178436.36%
GOOG260116C001800002024-04-16 3:41PM EDT2026-01-1621.3020.6521.55-0.50-2.29%357036.59%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240419P001800002024-04-11 12:24PM EDT2024-04-1920.2523.8024.300.00-1161.72%
GOOG240503P001800002024-04-16 12:55PM EDT2024-05-0323.9422.6025.20+4.69+24.36%3301054.81%
GOOG240517P001800002024-04-12 11:21AM EDT2024-05-1720.9523.7524.950.00-210938.46%
GOOG240531P001800002024-04-12 11:11AM EDT2024-05-3121.6023.8024.700.00-1129.61%
GOOG240621P001800002024-04-15 1:18PM EDT2024-06-2122.0024.3526.000.00-2533.45%
GOOG240719P001800002024-04-16 9:30AM EDT2024-07-1925.1024.7025.20+2.27+9.94%13423.88%
GOOG240920P001800002024-04-12 10:22AM EDT2024-09-2022.5425.7527.500.00-22426.91%
GOOG241115P001800002024-02-26 12:03PM EDT2024-11-1538.9530.0532.000.00-2034.15%
GOOG241220P001800002024-04-10 12:36PM EDT2024-12-2026.7527.1529.550.00-11126.31%
GOOG250117P001800002024-04-12 2:19PM EDT2025-01-1725.9726.1530.000.00-19034625.90%
GOOG250321P001800002024-04-04 2:00PM EDT2025-03-2129.1028.5030.100.00-5323.58%
GOOG250620P001800002024-04-16 3:05PM EDT2025-06-2029.5029.1032.25+1.70+6.12%52924.48%
GOOG251219P001800002024-04-04 2:03PM EDT2025-12-1933.1030.0033.600.00-210122.33%
GOOG260116P001800002024-04-12 10:11AM EDT2026-01-1630.8732.0534.650.00-15823.18%