Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,72-1,74 (-1,11%)
Börsenschluss: 04:00PM EDT
154,67 -1,05 (-0,67%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240426C001900002024-04-19 3:36PM EDT2024-04-260.040.030.05-0.03-42.86%19351664.84%
GOOG240503C001900002024-04-18 3:05PM EDT2024-05-030.160.060.140.00-16452.44%
GOOG240510C001900002024-04-18 12:31PM EDT2024-05-100.140.100.18-0.04-22.22%57543.99%
GOOG240517C001900002024-04-19 3:07PM EDT2024-05-170.230.200.25-0.08-25.81%791,05740.04%
GOOG240524C001900002024-04-17 11:04AM EDT2024-05-240.440.210.370.00-2838.38%
GOOG240531C001900002024-04-19 3:13PM EDT2024-05-310.400.350.51-0.13-24.53%303437.31%
GOOG240621C001900002024-04-19 3:49PM EDT2024-06-210.650.630.72-0.24-26.97%333,73132.74%
GOOG240719C001900002024-04-19 12:55PM EDT2024-07-191.111.121.18-0.33-22.92%21,19530.71%
GOOG240920C001900002024-04-19 1:24PM EDT2024-09-202.872.823.00-0.48-14.33%73,70031.31%
GOOG241018C001900002024-04-19 1:49PM EDT2024-10-183.653.553.75-0.30-7.59%1312331.22%
GOOG241115C001900002024-04-18 1:49PM EDT2024-11-155.454.754.950.00-5014132.41%
GOOG241220C001900002024-04-19 12:50PM EDT2024-12-205.655.705.90-0.70-11.02%251,52032.31%
GOOG250117C001900002024-04-19 12:47PM EDT2025-01-176.306.506.70-0.95-13.10%132,05832.38%
GOOG250321C001900002024-04-19 1:29PM EDT2025-03-218.437.609.95-1.24-12.82%213135.34%
GOOG250620C001900002024-04-19 11:21AM EDT2025-06-2011.7411.3514.00-0.36-2.98%252837.75%
GOOG251219C001900002024-04-09 1:22PM EDT2025-12-1917.7516.4017.600.00-1534136.22%
GOOG260116C001900002024-04-19 11:48AM EDT2026-01-1619.1016.9518.20+1.01+5.58%140636.15%
Putsfür26. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240517P001900002024-04-16 9:46AM EDT2024-05-1734.2532.5036.500.00-1067.41%
GOOG240621P001900002024-04-15 1:43PM EDT2024-06-2132.7032.6036.400.00-13843.85%
GOOG240719P001900002024-01-29 4:23PM EDT2024-07-1935.1052.1553.200.00--096.80%
GOOG240920P001900002024-04-19 3:53PM EDT2024-09-2035.3034.7535.30+0.75+2.17%14122.72%
GOOG241115P001900002024-04-03 11:29AM EDT2024-11-1535.8035.3535.950.00-1122.24%
GOOG241220P001900002024-04-17 12:13PM EDT2024-12-2034.9835.5036.300.00-2121.80%
GOOG250117P001900002024-04-03 3:34PM EDT2025-01-1736.0034.8038.250.00-33326.06%
GOOG250321P001900002024-04-19 1:29PM EDT2025-03-2137.0935.5038.10+2.10+6.00%32023.15%
GOOG250620P001900002024-04-05 9:57AM EDT2025-06-2039.0035.5039.850.00-21023.89%
GOOG251219P001900002024-04-10 10:41AM EDT2025-12-1938.1537.0540.150.00-2520.47%
GOOG260116P001900002024-04-09 12:27PM EDT2026-01-1637.8538.7042.500.00-4723.35%