Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,66-0,03 (-0,02%)
Börsenschluss: 04:00PM EDT
177,68 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240816C000250002024-06-03 9:33AM EDT25.00149.25159.70160.200.00-1112692.09%
GOOGL240816C000300002024-06-24 2:27PM EDT30.00149.30146.75149.850.00--8339.45%
GOOGL240816C000350002024-07-19 2:24PM EDT35.00143.10141.75144.85+143.10-10309.96%
GOOGL240816C000400002024-03-13 2:39PM EDT40.00101.00116.50120.300.00-330.00%
GOOGL240816C000500002024-07-15 2:25PM EDT50.00136.63126.80129.950.00-1144248.34%
GOOGL240816C000550002024-07-12 9:49AM EDT55.00130.25121.85124.950.00--2232.03%
GOOGL240816C000600002024-07-12 9:50AM EDT60.00125.50116.85120.000.00--1217.19%
GOOGL240816C000650002024-07-18 10:30AM EDT65.00115.00111.90115.000.00-11203.42%
GOOGL240816C000700002024-06-25 9:56AM EDT70.00111.00106.90110.050.00-19190.72%
GOOGL240816C000750002024-07-18 10:30AM EDT75.00105.05101.95105.050.00-124178.91%
GOOGL240816C000800002024-07-16 9:44AM EDT80.00108.6096.95100.050.00-5044166.80%
GOOGL240816C000850002024-06-26 9:42AM EDT85.0098.4692.0095.100.00--1157.18%
GOOGL240816C000900002024-07-12 3:59PM EDT90.0095.5087.0090.100.00-150140146.39%
GOOGL240816C000950002024-06-20 9:42AM EDT95.0082.0082.0085.150.00-2035136.91%
GOOGL240816C001000002024-07-19 3:59PM EDT100.0078.3077.0579.50-4.93-5.92%14212117.82%
GOOGL240816C001050002024-07-19 1:39PM EDT105.0073.2772.0575.20-4.29-5.53%321,313119.14%
GOOGL240816C001100002024-07-17 2:27PM EDT110.0072.5567.1070.250.00-145220111.33%
GOOGL240816C001150002024-07-19 1:42PM EDT115.0063.3562.1565.25-12.95-16.97%46156103.15%
GOOGL240816C001200002024-07-19 12:38PM EDT120.0058.7057.1560.30+0.80+1.38%733995.21%
GOOGL240816C001250002024-07-19 12:24PM EDT125.0054.1052.2055.30-8.15-13.09%1050187.50%
GOOGL240816C001300002024-07-19 3:41PM EDT130.0048.2247.2550.35-3.66-7.05%162380.40%
GOOGL240816C001350002024-07-19 11:44AM EDT135.0043.7942.3045.40+0.79+1.84%304,43573.34%
GOOGL240816C001400002024-07-19 11:36AM EDT140.0038.7537.3540.45-0.28-0.72%12,77066.36%
GOOGL240816C001450002024-07-19 1:02PM EDT145.0033.8032.5535.55+0.55+1.65%75,54360.64%
GOOGL240816C001500002024-07-19 3:57PM EDT150.0028.7528.5529.15+0.75+2.68%132,43950.66%
GOOGL240816C001550002024-07-19 3:37PM EDT155.0023.8923.0525.00-0.31-1.28%303,39354.20%
GOOGL240816C001600002024-07-19 3:57PM EDT160.0019.7019.5519.95-0.05-0.25%1274,57445.35%
GOOGL240816C001650002024-07-19 3:11PM EDT165.0016.0215.5016.00+0.42+2.69%537,05143.90%
GOOGL240816C001700002024-07-19 3:35PM EDT170.0011.9711.0512.30+0.17+1.44%1323,23341.83%
GOOGL240816C001750002024-07-19 3:58PM EDT175.008.958.959.10+0.07+0.79%2074,52640.25%
GOOGL240816C001800002024-07-19 3:59PM EDT180.006.406.356.50-0.07-1.08%2,1078,91339.25%
GOOGL240816C001850002024-07-19 3:59PM EDT185.004.434.304.50+0.01+0.23%1,72710,16338.72%
GOOGL240816C001900002024-07-19 3:59PM EDT190.002.932.713.00+0.13+4.64%77816,05738.31%
GOOGL240816C001950002024-07-19 3:59PM EDT195.001.821.731.900.00-4756,41537.79%
GOOGL240816C002000002024-07-19 3:58PM EDT200.001.121.051.15+0.01+0.90%1,78616,01937.34%
GOOGL240816C002050002024-07-19 3:59PM EDT205.000.690.640.72-0.03-4.17%3852,85737.65%
GOOGL240816C002100002024-07-19 3:45PM EDT210.000.420.390.50-0.02-4.55%53610,20438.97%
GOOGL240816C002150002024-07-19 3:55PM EDT215.000.280.250.370.00-781,11240.63%
GOOGL240816C002200002024-07-19 2:30PM EDT220.000.200.190.21-0.02-9.09%841,24240.33%
GOOGL240816C002250002024-07-19 11:35AM EDT225.000.140.100.24-0.02-12.50%646444.73%
GOOGL240816C002300002024-07-19 3:01PM EDT230.000.120.090.16-0.02-14.29%2634,48745.22%
GOOGL240816C002350002024-07-18 12:22PM EDT235.000.100.060.180.00-132449.12%
GOOGL240816C002400002024-07-17 12:15PM EDT240.000.110.030.130.00-931449.90%
GOOGL240816C002450002024-07-19 1:57PM EDT245.000.070.030.11-0.01-12.50%322651.56%
GOOGL240816C002500002024-07-19 10:03AM EDT250.000.070.020.09+0.04+133.33%247450.00%
GOOGL240816C002550002024-07-16 2:08PM EDT255.000.060.020.070.00-131451.37%
GOOGL240816C002600002024-07-02 9:48AM EDT260.000.050.010.120.00-115956.06%
GOOGL240816C002650002024-07-18 2:52PM EDT265.000.040.010.100.00-135857.23%
GOOGL240816C002700002024-07-12 1:52PM EDT270.000.050.000.070.00-126456.84%
GOOGL240816C002750002024-07-08 10:41AM EDT275.000.060.000.070.00-212,65558.98%
GOOGL240816C002800002024-07-09 2:01PM EDT280.000.050.000.070.00-14661.33%
GOOGL240816C002850002024-07-18 2:32PM EDT285.000.030.000.060.00-1022862.50%
GOOGL240816C002900002024-07-09 2:11PM EDT290.000.050.000.090.00-1366.99%
GOOGL240816C002950002024-07-09 2:11PM EDT295.000.040.000.060.00-210366.41%
GOOGL240816C003000002024-07-19 11:07AM EDT300.000.020.000.09-0.03-60.00%242071.09%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240816P000600002024-03-05 11:42AM EDT60.000.060.000.080.00-13146.88%
GOOGL240816P000650002024-03-05 1:18PM EDT65.000.080.000.080.00--1136.33%
GOOGL240816P000700002024-03-18 12:17PM EDT70.000.050.030.090.00-24132.42%
GOOGL240816P000750002024-04-11 11:36AM EDT75.000.020.000.070.00-111116.41%
GOOGL240816P000800002024-07-01 12:58PM EDT80.000.040.000.100.00-90199112.11%
GOOGL240816P000850002024-07-08 1:20PM EDT85.000.030.000.100.00-112103.91%
GOOGL240816P000900002024-07-18 10:42AM EDT90.000.010.000.100.00-41896.48%
GOOGL240816P000950002024-07-16 12:04PM EDT95.000.020.000.050.00-16683.20%
GOOGL240816P001000002024-07-19 12:03PM EDT100.000.050.000.11+0.04+400.00%3,52341583.59%
GOOGL240816P001050002024-07-10 3:47PM EDT105.000.030.010.120.00-62,55178.52%
GOOGL240816P001100002024-07-19 1:58PM EDT110.000.040.000.130.00-12,63672.07%
GOOGL240816P001150002024-07-11 10:09AM EDT115.000.040.000.110.00-13,54464.84%
GOOGL240816P001200002024-07-16 3:26PM EDT120.000.030.010.120.00-243,08960.16%
GOOGL240816P001250002024-07-19 2:59PM EDT125.000.060.000.160.00-304,12755.86%
GOOGL240816P001300002024-07-19 3:21PM EDT130.000.080.040.18+0.03+60.00%23,95852.54%
GOOGL240816P001350002024-07-19 3:39PM EDT135.000.130.060.21+0.05+62.50%129,67751.76%
GOOGL240816P001400002024-07-19 1:25PM EDT140.000.170.160.27-0.01-5.56%517,84847.85%
GOOGL240816P001450002024-07-19 2:44PM EDT145.000.250.230.36-0.08-24.24%86,63244.19%
GOOGL240816P001500002024-07-19 3:58PM EDT150.000.470.400.49-0.04-7.84%1,9227,84240.60%
GOOGL240816P001550002024-07-19 3:59PM EDT155.000.800.670.82-0.05-5.88%1684,05538.94%
GOOGL240816P001600002024-07-19 3:47PM EDT160.001.371.311.47-0.17-11.04%14513,29938.50%
GOOGL240816P001650002024-07-19 3:59PM EDT165.002.322.252.42-0.06-2.52%4295,30037.71%
GOOGL240816P001700002024-07-19 3:59PM EDT170.003.753.603.80-0.03-0.79%48810,78336.98%
GOOGL240816P001750002024-07-19 3:59PM EDT175.005.605.505.70-0.08-1.41%5748,83236.34%
GOOGL240816P001800002024-07-19 3:57PM EDT180.008.157.958.200.00-1,0418,20735.93%
GOOGL240816P001850002024-07-19 3:59PM EDT185.0011.1010.9511.30-0.15-1.33%2927,90335.74%
GOOGL240816P001900002024-07-19 3:50PM EDT190.0014.6014.3014.80-0.56-3.69%1643,46134.91%
GOOGL240816P001950002024-07-18 1:11PM EDT195.0018.7916.3519.700.00-988341.14%
GOOGL240816P002000002024-07-17 12:41PM EDT200.0020.2022.6523.300.00-337635.45%
GOOGL240816P002050002024-07-17 1:18PM EDT205.0024.7025.7027.950.00-54136.21%
GOOGL240816P002100002024-07-10 10:07AM EDT210.0019.7230.5033.500.00-11147.66%
GOOGL240816P002150002024-07-18 2:52PM EDT215.0038.0035.4038.500.00-11152.34%
GOOGL240816P002200002024-06-10 9:39AM EDT220.0046.5629.8530.850.00-400.00%
GOOGL240816P002250002024-04-23 2:51PM EDT225.0066.750.000.000.00--00.00%
GOOGL240816P002300002024-04-24 10:07AM EDT230.0072.2654.2055.300.00--078.93%
GOOGL240816P002750002024-04-25 10:10AM EDT275.00121.6099.55100.450.00--0116.46%
GOOGL240816P003000002024-07-01 12:58PM EDT300.00116.91120.35123.450.00--0110.16%