Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
172,84+0,21 (+0,12%)
Ab 01:20PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240726C000750002024-07-24 1:07PM EDT75.0098.0196.0098.550.00-67622.27%
GOOGL240726C000800002024-06-13 9:30AM EDT80.0096.90104.50105.550.00-111,277.05%
GOOGL240726C000900002024-07-19 12:27PM EDT90.0088.7080.6584.400.00-44587.50%
GOOGL240726C000950002024-07-24 2:20PM EDT95.0077.7576.1079.400.00-11545.80%
GOOGL240726C001000002024-07-23 11:43AM EDT100.0082.9271.0074.400.00-114506.25%
GOOGL240726C001050002024-07-25 10:47AM EDT105.0066.9666.1069.40-3.58-5.08%28468.46%
GOOGL240726C001100002024-07-22 10:01AM EDT110.0072.0060.6564.900.00-16463.77%
GOOGL240726C001150002024-07-25 9:32AM EDT115.0053.8056.2558.55-4.23-7.29%22333.20%
GOOGL240726C001200002024-07-24 1:06PM EDT120.0052.7451.8553.750.00-212320.31%
GOOGL240726C001250002024-07-16 10:47AM EDT125.0044.9946.2548.55-16.84-27.24%12275.39%
GOOGL240726C001300002024-07-24 3:58PM EDT130.0040.0042.5543.55-2.61-6.13%187196.88%
GOOGL240726C001350002024-07-22 2:49PM EDT135.0047.3837.0538.500.00-389217.19%
GOOGL240726C001400002024-07-25 11:30AM EDT140.0032.0032.6534.45-1.04-3.15%37194.43%
GOOGL240726C001450002024-07-24 3:48PM EDT145.0027.8527.7529.100.00-238160.94%
GOOGL240726C001500002024-07-25 1:04PM EDT150.0023.7523.0523.45+0.93+4.08%12127125.29%
GOOGL240726C001550002024-07-25 10:09AM EDT155.0013.4118.0018.45-4.39-24.66%7103100.39%
GOOGL240726C001575002024-07-24 3:20PM EDT157.5014.7515.1015.900.00-4573.44%
GOOGL240726C001600002024-07-25 12:25PM EDT160.0013.0511.6514.55-0.25-1.88%3824570.12%
GOOGL240726C001625002024-07-25 11:15AM EDT162.5010.009.2511.50-1.30-11.50%44392.77%
GOOGL240726C001650002024-07-25 12:58PM EDT165.008.008.108.55+0.25+3.23%27219856.84%
GOOGL240726C001675002024-07-25 12:22PM EDT167.505.505.706.05-0.30-5.17%72616850.44%
GOOGL240726C001700002024-07-25 1:04PM EDT170.003.503.503.70-0.05-1.37%6,0271,78938.77%
GOOGL240726C001725002024-07-25 1:04PM EDT172.501.751.711.75-0.35-17.07%9,7592,12530.86%
GOOGL240726C001750002024-07-25 1:05PM EDT175.000.570.580.60-0.43-43.00%21,9955,19627.78%
GOOGL240726C001775002024-07-25 1:04PM EDT177.500.150.150.16-0.26-61.90%3,2054,67527.54%
GOOGL240726C001800002024-07-25 1:02PM EDT180.000.040.040.05-0.12-75.00%2,45813,72429.69%
GOOGL240726C001825002024-07-25 1:04PM EDT182.500.020.020.03-0.07-77.78%1,4356,42235.16%
GOOGL240726C001850002024-07-25 12:59PM EDT185.000.020.010.03-0.04-80.00%1,30210,00442.19%
GOOGL240726C001875002024-07-25 12:44PM EDT187.500.020.010.02-0.03-60.00%6696,49746.88%
GOOGL240726C001900002024-07-25 1:03PM EDT190.000.020.010.02-0.02-50.00%93312,07751.56%
GOOGL240726C001925002024-07-25 12:54PM EDT192.500.020.010.02-0.02-66.67%6975,96257.81%
GOOGL240726C001950002024-07-25 12:51PM EDT195.000.010.010.02-0.01-50.00%4,28115,27864.06%
GOOGL240726C001975002024-07-25 1:00PM EDT197.500.010.010.02-0.01-33.33%7134,29170.31%
GOOGL240726C002000002024-07-25 12:51PM EDT200.000.010.000.01-0.02-66.67%29311,82568.75%
GOOGL240726C002025002024-07-25 1:02PM EDT202.500.010.000.01-0.01-50.00%572,10671.88%
GOOGL240726C002050002024-07-25 12:57PM EDT205.000.030.000.01+0.01-685,13378.13%
GOOGL240726C002075002024-07-25 9:58AM EDT207.500.010.000.01-0.01-50.00%101,12484.38%
GOOGL240726C002100002024-07-25 12:18PM EDT210.000.010.000.010.00-223,98587.50%
GOOGL240726C002125002024-07-25 11:41AM EDT212.500.010.000.010.00-61,45593.75%
GOOGL240726C002150002024-07-25 12:22PM EDT215.000.010.000.010.00-714,64696.88%
GOOGL240726C002200002024-07-25 12:01PM EDT220.000.010.000.010.00-141,432106.25%
GOOGL240726C002250002024-07-25 9:30AM EDT225.000.010.000.010.00-869,438115.63%
GOOGL240726C002300002024-07-24 10:01AM EDT230.000.010.000.010.00-371,229125.00%
GOOGL240726C002350002024-07-24 10:00AM EDT235.000.010.000.010.00-6594131.25%
GOOGL240726C002400002024-07-24 9:32AM EDT240.000.010.000.010.00-25595140.63%
GOOGL240726C002450002024-07-23 3:58PM EDT245.000.020.000.010.00-119562150.00%
GOOGL240726C002500002024-07-23 3:59PM EDT250.000.010.000.010.00-18437156.25%
GOOGL240726C002550002024-07-23 9:30AM EDT255.000.010.000.010.00-118162.50%
GOOGL240726C002600002024-07-25 12:32PM EDT260.000.010.000.010.00-1429171.88%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240726P000750002024-07-23 9:30AM EDT75.000.010.000.010.00-2030350.00%
GOOGL240726P000800002024-06-11 2:23PM EDT80.000.150.000.260.00--1446.88%
GOOGL240726P000850002024-07-24 9:34AM EDT85.000.010.000.010.00-44300.00%
GOOGL240726P001000002024-07-22 11:32AM EDT100.000.030.000.010.00-1367237.50%
GOOGL240726P001050002024-07-22 10:51AM EDT105.000.010.000.020.00-113228.13%
GOOGL240726P001100002024-07-23 3:58PM EDT110.000.010.000.010.00-61,104193.75%
GOOGL240726P001150002024-07-22 3:27PM EDT115.000.010.000.010.00-31113175.00%
GOOGL240726P001250002024-07-25 10:07AM EDT125.000.020.000.01+0.01+100.00%1245143.75%
GOOGL240726P001300002024-07-25 10:14AM EDT130.000.010.000.020.00-2636134.38%
GOOGL240726P001350002024-07-23 3:56PM EDT135.000.020.000.010.00-4662112.50%
GOOGL240726P001400002024-07-24 2:50PM EDT140.000.010.000.010.00-3275696.88%
GOOGL240726P001450002024-07-24 3:21PM EDT145.000.010.000.010.00-3751,83081.25%
GOOGL240726P001500002024-07-25 12:21PM EDT150.000.010.010.010.00-183,30871.88%
GOOGL240726P001550002024-07-25 12:43PM EDT155.000.010.010.020.00-1662,35559.38%
GOOGL240726P001575002024-07-25 12:32PM EDT157.500.010.010.02-0.01-50.00%1001,25051.56%
GOOGL240726P001600002024-07-25 12:57PM EDT160.000.030.020.030.00-2,0144,82347.66%
GOOGL240726P001625002024-07-25 12:47PM EDT162.500.030.010.04-0.03-50.00%4671,31541.02%
GOOGL240726P001650002024-07-25 1:02PM EDT165.000.050.050.06-0.12-70.59%4,7897,01334.57%
GOOGL240726P001675002024-07-25 1:03PM EDT167.500.120.110.12-0.30-71.43%6,0022,99129.20%
GOOGL240726P001700002024-07-25 1:03PM EDT170.000.350.350.38-0.55-60.44%11,35310,13126.66%
GOOGL240726P001725002024-07-25 1:03PM EDT172.501.021.021.06-0.83-44.86%4,7966,30423.98%
GOOGL240726P001750002024-07-25 1:04PM EDT175.002.442.302.37-0.76-22.62%1,8436,17117.73%
GOOGL240726P001775002024-07-25 12:58PM EDT177.504.674.404.60-0.53-10.19%1,2316,5160.00%
GOOGL240726P001800002024-07-25 1:03PM EDT180.007.186.758.00-0.56-7.24%6114,87362.11%
GOOGL240726P001825002024-07-25 1:03PM EDT182.509.649.2510.15-0.55-5.40%1553,11762.70%
GOOGL240726P001850002024-07-25 12:55PM EDT185.0012.3611.8513.60-0.07-0.56%1332,32476.42%
GOOGL240726P001875002024-07-25 11:43AM EDT187.5016.0014.2015.85+1.06+7.10%541,43577.64%
GOOGL240726P001900002024-07-25 12:18PM EDT190.0017.1416.0518.25-0.41-2.34%9714116.94%
GOOGL240726P001925002024-07-24 3:44PM EDT192.5019.7019.1021.000.00-164797.36%
GOOGL240726P001950002024-07-25 10:36AM EDT195.0024.2521.6522.45+1.67+7.40%52099.71%
GOOGL240726P001975002024-07-24 12:42PM EDT197.5024.8024.2525.850.00-4101114.65%
GOOGL240726P002000002024-07-24 3:03PM EDT200.0027.5226.0528.000.00-275146.88%
GOOGL240726P002025002024-07-24 3:02PM EDT202.5030.0928.8530.450.00-1810153.52%
GOOGL240726P002050002024-07-24 1:59PM EDT205.0031.6731.7532.550.00-34138.87%
GOOGL240726P002075002024-07-24 3:02PM EDT207.5035.0934.0035.500.00-180114.84%
GOOGL240726P002100002024-07-23 11:23AM EDT210.0027.2836.5538.200.00-20138.48%
GOOGL240726P002125002024-07-12 9:45AM EDT212.5027.3138.9041.300.00--0165.23%
GOOGL240726P002150002024-07-22 3:34PM EDT215.0033.0041.3043.200.00-40133.20%
GOOGL240726P002300002024-07-23 2:57PM EDT230.0047.1456.0558.200.00--0253.61%
GOOGL240726P002600002024-07-23 2:57PM EDT260.0077.1286.2588.800.00--0275.78%