Deutsche Märkte schließen in 2 Stunden 23 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
179,63+3,33 (+1,89%)
Börsenschluss: 04:00PM EDT
179,79 +0,16 (+0,09%)
Vorbörslich: 09:06AM EDT
In the money
Anzeigen:ListeStellage
Callsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240705C000750002024-06-18 12:33PM EDT75.00100.100.000.000.00-110.00%
GOOGL240705C000850002024-06-03 9:58AM EDT85.0088.350.000.000.00-660.00%
GOOGL240705C000900002024-06-21 12:42PM EDT90.0090.750.000.000.00-140.00%
GOOGL240705C001050002024-06-07 2:12PM EDT105.0070.870.000.000.00-110.00%
GOOGL240705C001100002024-06-17 1:42PM EDT110.0068.050.000.000.00-120.00%
GOOGL240705C001150002024-06-07 3:53PM EDT115.0060.010.000.000.00-110.00%
GOOGL240705C001200002024-06-20 12:37PM EDT120.0055.930.000.000.00-5150.00%
GOOGL240705C001300002024-06-20 9:36AM EDT130.0047.000.000.000.00--10.00%
GOOGL240705C001350002024-06-20 9:43AM EDT135.0041.780.000.000.00-120.00%
GOOGL240705C001400002024-06-07 10:53AM EDT140.0037.700.000.000.00-580.00%
GOOGL240705C001450002024-06-21 3:03PM EDT145.0035.150.000.000.00-1190.00%
GOOGL240705C001460002024-06-21 3:06PM EDT146.0034.280.000.000.00-550.00%
GOOGL240705C001500002024-06-21 3:58PM EDT150.0029.590.000.000.00-2170.00%
GOOGL240705C001525002024-06-21 12:02PM EDT152.5027.780.000.000.00-31040.00%
GOOGL240705C001550002024-06-21 12:07PM EDT155.0025.350.000.000.00-130.00%
GOOGL240705C001575002024-06-21 3:15PM EDT157.5022.750.000.000.00-980.00%
GOOGL240705C001600002024-06-21 3:32PM EDT160.0020.350.000.000.00-35700.00%
GOOGL240705C001625002024-06-21 10:24AM EDT162.5016.960.000.000.00-110.00%
GOOGL240705C001650002024-06-21 2:38PM EDT165.0015.450.000.000.00-361080.00%
GOOGL240705C001675002024-06-21 2:55PM EDT167.5012.730.000.000.00-30580.00%
GOOGL240705C001700002024-06-21 3:57PM EDT170.009.800.000.000.00-2252890.00%
GOOGL240705C001725002024-06-21 3:40PM EDT172.508.410.000.000.00-52730.00%
GOOGL240705C001750002024-06-21 3:59PM EDT175.006.000.000.000.00-8259710.00%
GOOGL240705C001775002024-06-21 3:58PM EDT177.504.000.000.000.00-7508040.00%
GOOGL240705C001800002024-06-21 3:59PM EDT180.002.830.000.000.00-4,0472,4950.39%
GOOGL240705C001825002024-06-21 3:59PM EDT182.501.700.000.000.00-4,4042,6073.13%
GOOGL240705C001850002024-06-21 3:59PM EDT185.000.990.000.000.00-1,8892,2323.13%
GOOGL240705C001875002024-06-21 3:59PM EDT187.500.550.000.000.00-1,1829106.25%
GOOGL240705C001900002024-06-21 3:59PM EDT190.000.320.000.000.00-1,4101,1826.25%
GOOGL240705C001925002024-06-21 3:40PM EDT192.500.210.000.000.00-2381626.25%
GOOGL240705C001950002024-06-21 3:52PM EDT195.000.120.000.000.00-1,5691,29512.50%
GOOGL240705C001975002024-06-21 3:43PM EDT197.500.080.000.000.00-10012112.50%
GOOGL240705C002000002024-06-21 3:35PM EDT200.000.090.000.000.00-4125812.50%
GOOGL240705C002050002024-06-21 3:49PM EDT205.000.040.000.000.00-31336312.50%
GOOGL240705C002100002024-06-21 11:57AM EDT210.000.030.000.000.00-6211,04425.00%
GOOGL240705C002150002024-06-21 12:26PM EDT215.000.010.000.000.00-919125.00%
GOOGL240705C002200002024-06-14 2:01PM EDT220.000.050.000.000.00-41525.00%
GOOGL240705C002250002024-06-21 11:45AM EDT225.000.020.000.000.00-1125.00%
GOOGL240705C002300002024-06-21 10:37AM EDT230.000.010.000.000.00-1425.00%
Putsfür5. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240705P000750002024-06-21 3:15PM EDT75.000.010.000.000.00-8850.00%
GOOGL240705P001300002024-06-17 1:57PM EDT130.000.030.000.000.00--150.00%
GOOGL240705P001400002024-06-17 9:44AM EDT140.000.020.000.000.00-4725.00%
GOOGL240705P001450002024-06-18 12:37PM EDT145.000.040.000.000.00-62325.00%
GOOGL240705P001500002024-06-21 3:44PM EDT150.000.030.000.000.00-5411525.00%
GOOGL240705P001525002024-06-21 11:35AM EDT152.500.050.000.000.00-303925.00%
GOOGL240705P001550002024-06-21 2:47PM EDT155.000.040.000.000.00-7724812.50%
GOOGL240705P001575002024-06-20 12:32PM EDT157.500.100.000.000.00--2212.50%
GOOGL240705P001600002024-06-21 3:40PM EDT160.000.060.000.000.00-14939812.50%
GOOGL240705P001625002024-06-21 3:07PM EDT162.500.090.000.000.00-7414512.50%
GOOGL240705P001650002024-06-21 3:44PM EDT165.000.130.000.000.00-9983712.50%
GOOGL240705P001675002024-06-21 3:48PM EDT167.500.180.000.000.00-1411996.25%
GOOGL240705P001700002024-06-21 3:40PM EDT170.000.330.000.000.00-5501,4136.25%
GOOGL240705P001725002024-06-21 3:57PM EDT172.500.680.000.000.00-4703556.25%
GOOGL240705P001750002024-06-21 3:57PM EDT175.001.220.000.000.00-1,2616603.13%
GOOGL240705P001775002024-06-21 3:59PM EDT177.501.800.000.000.00-1,1725451.56%
GOOGL240705P001800002024-06-21 3:58PM EDT180.003.080.000.000.00-8517260.00%
GOOGL240705P001825002024-06-21 3:56PM EDT182.504.550.000.000.00-5502150.00%
GOOGL240705P001850002024-06-21 3:40PM EDT185.005.820.000.000.00-19280.00%
GOOGL240705P001875002024-06-21 1:00PM EDT187.507.650.000.000.00-870.00%
GOOGL240705P001900002024-06-21 12:45PM EDT190.009.800.000.000.00-85790.00%
GOOGL240705P001950002024-06-05 10:58AM EDT195.0020.080.000.000.00--00.00%
GOOGL240705P001975002024-06-21 3:49PM EDT197.5017.750.000.000.00-210.00%
GOOGL240705P002000002024-06-21 10:12AM EDT200.0021.000.000.000.00-440.00%