Deutsche Märkte geschlossen

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,17-1,40 (-1,39%)
Börsenschluss: 04:00PM EDT
99,25 +0,08 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG220930C000750002022-09-23 3:21PM EDT2022-09-3023.9023.9024.60-1.70-6.64%67105.08%
GOOG221007C000750002022-09-23 3:42PM EDT2022-10-0724.3023.9024.60+24.30-10271.29%
GOOG221014C000750002022-09-23 3:22PM EDT2022-10-1423.9024.0024.70+23.90-2065.63%
GOOG221021C000750002022-09-16 2:58PM EDT2022-10-2128.8523.9024.900.00-204059.08%
GOOG221118C000750002022-09-23 2:09PM EDT2022-11-1824.7024.5025.90-3.94-13.76%112858.52%
GOOG221216C000750002022-09-23 3:19PM EDT2022-12-1625.5025.4026.30-3.78-12.91%16255.27%
GOOG230120C000750002022-09-21 2:29PM EDT2023-01-2028.5025.6027.000.00-11,31250.24%
GOOG230217C000750002022-09-23 9:52AM EDT2023-02-1727.2027.1028.10-4.72-14.79%12054.18%
GOOG230317C000750002022-09-19 1:10PM EDT2023-03-1731.5027.7028.000.00-24251.10%
GOOG230421C000750002022-09-22 12:13PM EDT2023-04-2129.7028.0029.100.00-41050.28%
GOOG230616C000750002022-09-09 3:40PM EDT2023-06-1641.2929.3030.400.00-112150.40%
GOOG230915C000750002022-09-20 9:54AM EDT2023-09-1533.8629.8033.100.00-218155.12%
GOOG240119C000750002022-09-23 10:03AM EDT2024-01-1932.7028.6038.00-2.80-7.89%253,45561.77%
GOOG240621C000750002022-09-21 11:52AM EDT2024-06-2138.3532.7040.400.00-66750.09%
GOOG250117C000750002022-09-23 12:30PM EDT2025-01-1738.3634.2043.50-1.94-4.81%213858.73%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG220930P000750002022-09-23 2:49PM EDT2022-09-300.040.000.05-0.01-20.00%213389.84%
GOOG221007P000750002022-09-23 3:49PM EDT2022-10-070.060.000.05+0.03+100.00%182060.94%
GOOG221014P000750002022-09-23 3:11PM EDT2022-10-140.100.050.15+0.01+11.11%309859.47%
GOOG221021P000750002022-09-23 3:02PM EDT2022-10-210.170.100.20+0.05+41.67%26067554.69%
GOOG221028P000750002022-09-23 3:05PM EDT2022-10-280.360.300.40+0.11+44.00%23457.23%
GOOG221118P000750002022-09-23 2:56PM EDT2022-11-180.730.600.70+0.14+23.73%11,00251.81%
GOOG221216P000750002022-09-23 3:43PM EDT2022-12-161.050.951.05+0.12+12.90%571,37047.90%
GOOG230120P000750002022-09-23 2:30PM EDT2023-01-201.521.351.45+0.22+16.92%686,44944.24%
GOOG230217P000750002022-09-23 12:35PM EDT2023-02-171.911.801.95+0.30+18.63%110043.82%
GOOG230317P000750002022-09-23 3:58PM EDT2023-03-172.202.102.25+0.17+8.37%13,45242.21%
GOOG230421P000750002022-09-22 11:58AM EDT2023-04-212.302.502.650.00-17840.92%
GOOG230616P000750002022-09-23 3:31PM EDT2023-06-163.233.003.30+0.47+17.03%221,23239.60%
GOOG230915P000750002022-09-23 1:41PM EDT2023-09-154.003.704.10+0.46+12.99%1193,84037.44%
GOOG240119P000750002022-09-23 12:31PM EDT2024-01-195.004.705.10+0.40+8.70%103,90335.52%
GOOG240621P000750002022-09-23 2:08PM EDT2024-06-216.175.407.00+0.87+16.42%224536.16%
GOOG250117P000750002022-09-23 12:46PM EDT2025-01-177.386.1011.50+7.38-7141.52%