Deutsche Märkte öffnen in 5 Stunden 36 Minuten

Alphabet Inc. (GOOG)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
178,46+1,17 (+0,66%)
Börsenschluss: 04:00PM EDT
178,37 -0,09 (-0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240524C000950002024-05-15 12:29PM EDT2024-05-2477.8082.1085.750.00-14316.02%
GOOG240531C000950002024-05-07 12:37PM EDT2024-05-3178.5182.1585.250.00-1111171.88%
GOOG240607C000950002024-05-08 12:29PM EDT2024-06-0777.1882.2585.450.00-110144.73%
GOOG240614C000950002024-05-08 12:29PM EDT2024-06-1477.1682.2085.600.00--10125.29%
GOOG240621C000950002024-05-20 10:29AM EDT2024-06-2185.5482.3085.95+7.93+10.22%1210,406118.99%
GOOG240628C000950002024-05-15 2:31PM EDT2024-06-2879.1782.4085.900.00--2108.50%
GOOG240719C000950002024-05-15 2:39PM EDT2024-07-1979.4282.7085.750.00-11189.16%
GOOG240816C000950002024-05-16 10:55AM EDT2024-08-1682.1083.1086.200.00-1280.42%
GOOG240920C000950002024-05-17 2:04PM EDT2024-09-2083.5183.5587.250.00-11,67675.96%
GOOG241018C000950002024-04-19 2:57PM EDT2024-10-1863.250.000.000.00-120.00%
GOOG241115C000950002024-05-17 11:20AM EDT2024-11-1584.2784.5088.250.00-3669.87%
GOOG241220C000950002024-05-03 10:00AM EDT2024-12-2076.2084.9088.600.00-166966.06%
GOOG250117C000950002024-05-17 11:20AM EDT2025-01-1785.1485.3089.000.00-31,68864.20%
GOOG250321C000950002024-04-19 3:31PM EDT2025-03-2164.100.000.000.00-120.00%
GOOG250620C000950002024-05-17 2:46PM EDT2025-06-2086.9086.5091.500.00-413056.92%
GOOG251219C000950002024-05-20 3:49PM EDT2025-12-1991.5089.0093.50+10.50+12.96%1522853.08%
GOOG260116C000950002024-05-13 9:52AM EDT2026-01-1680.6989.5094.000.00-24653.06%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOG240531P000950002024-04-26 12:06PM EDT2024-05-310.030.000.060.00-300300133.59%
GOOG240621P000950002024-05-15 1:32PM EDT2024-06-210.030.010.050.00-115,70278.13%
GOOG240719P000950002024-05-16 9:50AM EDT2024-07-190.020.000.030.00-14753.52%
GOOG240920P000950002024-05-20 10:27AM EDT2024-09-200.070.040.10-0.02-22.22%151,36145.70%
GOOG241018P000950002024-05-07 3:43PM EDT2024-10-180.130.070.100.00-113441.21%
GOOG241115P000950002024-04-16 9:30AM EDT2024-11-150.720.000.000.00-157325.00%
GOOG241220P000950002024-05-20 10:04AM EDT2024-12-200.250.000.30-0.01-3.85%12,94740.28%
GOOG250117P000950002024-05-15 1:54PM EDT2025-01-170.350.250.370.00-24,44539.16%
GOOG250321P000950002024-04-29 11:58AM EDT2025-03-210.720.002.580.00-617651.84%
GOOG250620P000950002024-05-13 3:01PM EDT2025-06-201.000.002.850.00-263546.72%
GOOG251219P000950002024-05-14 9:33AM EDT2025-12-191.741.002.580.00-160337.66%
GOOG260116P000950002024-05-13 1:17PM EDT2026-01-161.961.272.500.00-639336.48%