Deutsche Märkte öffnen in 1 Stunde 34 Minute

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,09-2,15 (-1,21%)
Börsenschluss: 04:00PM EDT
175,11 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719C000700002024-05-24 2:19PM EDT70.00106.10104.15105.750.00-13169.43%
GOOGL240719C000750002024-06-18 11:15AM EDT75.00101.1599.10101.75+33.29+49.06%203141.21%
GOOGL240719C000800002024-06-18 2:43PM EDT80.0094.7894.2095.80-0.82-0.86%321148.83%
GOOGL240719C000850002024-04-24 1:51PM EDT85.0074.6989.2091.000.00-21181.25%
GOOGL240719C000900002024-05-02 12:30PM EDT90.0076.1380.7084.800.00-5100.00%
GOOGL240719C000950002024-05-06 12:14PM EDT95.0072.1979.6581.200.00-473104.98%
GOOGL240719C001000002024-06-18 3:37PM EDT100.0074.8074.3075.90+1.28+1.74%333064.06%
GOOGL240719C001050002024-06-17 2:34PM EDT105.0073.5069.3571.900.00-11,30997.07%
GOOGL240719C001100002024-06-07 3:47PM EDT110.0065.5564.3565.950.00-10016764.84%
GOOGL240719C001150002024-06-17 9:39AM EDT115.0060.6359.3061.950.00-118682.03%
GOOGL240719C001200002024-06-14 10:19AM EDT120.0057.0054.4057.650.00-241983.96%
GOOGL240719C001250002024-06-18 1:53PM EDT125.0050.5549.4052.55-1.72-3.29%1541275.51%
GOOGL240719C001300002024-06-18 12:38PM EDT130.0045.3944.4047.05-0.81-1.75%581563.53%
GOOGL240719C001350002024-06-17 2:17PM EDT135.0043.4040.5042.050.00-266165.77%
GOOGL240719C001400002024-06-18 2:59PM EDT140.0035.2135.5537.15-3.04-7.95%144,36659.50%
GOOGL240719C001450002024-06-18 2:58PM EDT145.0030.2429.2532.85-4.06-11.84%102,14367.02%
GOOGL240719C001500002024-06-18 3:55PM EDT150.0025.9525.7027.05-2.45-8.63%92,68051.95%
GOOGL240719C001550002024-06-18 3:08PM EDT155.0020.6720.8522.45-2.73-11.67%8344,45347.41%
GOOGL240719C001600002024-06-18 2:20PM EDT160.0015.5716.1017.70-3.13-16.74%447,45841.05%
GOOGL240719C001650002024-06-18 3:57PM EDT165.0012.1511.9013.15-1.86-13.28%715,14335.30%
GOOGL240719C001700002024-06-18 3:59PM EDT170.008.108.008.65-1.75-17.77%47312,59228.67%
GOOGL240719C001750002024-06-18 3:58PM EDT175.004.954.855.00-1.42-22.29%2,51718,19824.35%
GOOGL240719C001800002024-06-18 3:59PM EDT180.002.802.702.79-0.97-25.73%4,91812,04023.52%
GOOGL240719C001850002024-06-18 3:59PM EDT185.001.381.241.41-0.65-32.02%5,5207,96123.10%
GOOGL240719C001900002024-06-18 3:58PM EDT190.000.680.640.68-0.32-32.00%2,60710,82623.21%
GOOGL240719C001950002024-06-18 3:50PM EDT195.000.300.280.34-0.19-38.78%7896,04623.93%
GOOGL240719C002000002024-06-18 3:44PM EDT200.000.180.150.18-0.07-28.00%7785,93024.95%
GOOGL240719C002050002024-06-18 3:44PM EDT205.000.090.080.12-0.05-35.71%3828826.86%
GOOGL240719C002100002024-06-18 12:38PM EDT210.000.070.060.11-0.01-12.50%452929.79%
GOOGL240719C002150002024-06-18 12:06PM EDT215.000.040.030.090.00-220932.13%
GOOGL240719C002200002024-06-17 9:30AM EDT220.000.050.020.070.00-134033.99%
GOOGL240719C002250002024-06-17 11:12AM EDT225.000.050.000.070.00-1311736.82%
GOOGL240719C002300002024-06-05 11:45AM EDT230.000.030.000.060.00-2363238.87%
GOOGL240719C002350002024-06-10 1:37PM EDT235.000.040.000.110.00-131244.73%
GOOGL240719C002400002024-06-11 12:45PM EDT240.000.040.000.100.00-1010046.88%
GOOGL240719C002650002024-06-06 3:40PM EDT265.000.020.000.030.00-1115751.95%
GOOGL240719C002800002024-05-23 11:46AM EDT280.000.010.000.220.00--366.60%
GOOGL240719C002900002024-05-15 1:10PM EDT290.000.020.000.080.00--5063.48%
GOOGL240719C002950002024-06-03 3:25PM EDT295.000.010.000.010.00-1154.69%
GOOGL240719C003000002024-04-29 11:44AM EDT300.000.050.000.190.00--273.63%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719P000700002024-06-18 9:30AM EDT70.000.020.000.20-0.01-33.33%812129.10%
GOOGL240719P000750002024-05-06 3:00PM EDT75.000.020.000.070.00-147107.03%
GOOGL240719P000800002024-06-12 12:07PM EDT80.000.010.000.020.00-12189.06%
GOOGL240719P000850002024-04-25 3:59PM EDT85.000.100.000.150.00-15399.90%
GOOGL240719P000900002024-05-28 3:39PM EDT90.000.020.000.220.00-457197.07%
GOOGL240719P000950002024-05-30 11:37AM EDT95.000.020.000.220.00-280989.84%
GOOGL240719P001000002024-06-12 11:49AM EDT100.000.020.000.02+0.01+100.00%118064.06%
GOOGL240719P001050002024-06-18 12:36PM EDT105.000.020.010.03-0.01-33.33%483263.28%
GOOGL240719P001100002024-06-18 2:19PM EDT110.000.020.000.07-0.01-33.33%51,57960.94%
GOOGL240719P001150002024-06-14 11:35AM EDT115.000.040.000.070.00-33,26255.86%
GOOGL240719P001200002024-06-18 3:28PM EDT120.000.030.010.08+0.02+200.00%13,17051.95%
GOOGL240719P001250002024-06-17 3:59PM EDT125.000.050.000.08-0.01-16.67%28,24350.39%
GOOGL240719P001300002024-06-18 1:36PM EDT130.000.030.040.340.00-14,67751.07%
GOOGL240719P001350002024-06-18 3:49PM EDT135.000.060.030.12+0.01+20.00%214,54142.38%
GOOGL240719P001400002024-06-18 1:53PM EDT140.000.080.040.11+0.01+14.29%107,55136.62%
GOOGL240719P001450002024-06-18 3:21PM EDT145.000.110.080.14+0.02+22.22%307,98132.81%
GOOGL240719P001500002024-06-18 3:36PM EDT150.000.170.140.20+0.02+13.33%204,50429.54%
GOOGL240719P001550002024-06-18 3:55PM EDT155.000.270.260.29+0.02+8.00%2515,49126.12%
GOOGL240719P001600002024-06-18 3:53PM EDT160.000.550.500.53+0.12+27.91%32019,91623.80%
GOOGL240719P001650002024-06-18 3:54PM EDT165.001.050.991.12+0.21+25.00%9907,24822.58%
GOOGL240719P001700002024-06-18 3:53PM EDT170.002.242.002.39+0.56+33.33%1,10810,14622.35%
GOOGL240719P001750002024-06-18 3:59PM EDT175.004.133.954.55+0.93+29.06%5758,53722.58%
GOOGL240719P001800002024-06-18 3:59PM EDT180.006.856.757.70+1.25+22.32%73499223.54%
GOOGL240719P001850002024-06-18 3:31PM EDT185.0011.0910.4010.85+2.55+29.86%381,10919.79%
GOOGL240719P001900002024-06-18 2:46PM EDT190.0015.7513.1015.35+3.10+24.51%1864720.66%
GOOGL240719P001950002024-06-17 2:26PM EDT195.0017.1018.4520.250.00-3323.93%
GOOGL240719P002000002024-06-18 1:20PM EDT200.0025.0324.6025.25+1.08+4.51%11828.20%
GOOGL240719P002050002024-06-13 12:00PM EDT205.0029.2329.6030.250.00-2032.23%
GOOGL240719P002100002024-03-18 11:40AM EDT210.0059.8054.2054.900.00-20154.98%
GOOGL240719P002200002024-05-16 10:41AM EDT220.0045.4342.8543.600.00-100.00%