Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,07-0,50 (-0,27%)
Börsenschluss: 04:00PM EDT
184,83 -0,24 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241018C000700002024-06-12 9:48AM EDT70.00109.85116.50117.100.00-121120.00%
GOOGL241018C000750002024-07-05 2:14PM EDT75.00116.75110.55113.450.00-2020115.09%
GOOGL241018C000850002024-07-03 10:21AM EDT85.0099.21100.70103.350.00-34101.22%
GOOGL241018C000900002024-03-04 12:19PM EDT90.0046.2067.5068.500.00-200.00%
GOOGL241018C000950002024-07-11 11:09AM EDT95.0093.4590.9593.750.00-4492.00%
GOOGL241018C001000002024-07-11 12:17PM EDT100.0087.4085.9588.750.00-72986.01%
GOOGL241018C001050002024-05-21 1:29PM EDT105.0074.3572.8573.800.00-160.00%
GOOGL241018C001100002024-07-10 3:56PM EDT110.0082.8976.1579.000.00-3976.73%
GOOGL241018C001150002024-06-17 10:15AM EDT115.0063.0171.2573.750.00-13170.83%
GOOGL241018C001200002024-07-10 1:47PM EDT120.0073.2065.5068.150.00-19360.38%
GOOGL241018C001250002024-07-05 9:55AM EDT125.0065.6960.6064.500.00-129361.16%
GOOGL241018C001300002024-06-27 1:38PM EDT130.0057.6755.7558.450.00-447053.31%
GOOGL241018C001350002024-07-12 10:04AM EDT135.0052.9250.9053.60-4.98-8.60%152157.76%
GOOGL241018C001400002024-07-11 9:30AM EDT140.0052.3346.1048.800.00-167153.89%
GOOGL241018C001450002024-07-12 10:26AM EDT145.0043.0041.3544.00-0.75-1.71%154750.01%
GOOGL241018C001500002024-07-12 3:24PM EDT150.0039.1536.7039.30+0.30+0.77%31,26546.51%
GOOGL241018C001550002024-07-12 3:39PM EDT155.0034.1032.1533.95-0.60-1.73%297840.27%
GOOGL241018C001600002024-07-11 1:58PM EDT160.0028.2527.7529.50-1.25-4.24%11,76037.67%
GOOGL241018C001650002024-07-12 3:10PM EDT165.0026.1524.7525.40+0.45+1.75%53,34135.93%
GOOGL241018C001700002024-07-12 12:27PM EDT170.0021.5320.9021.55-0.72-3.24%31,34434.41%
GOOGL241018C001750002024-07-12 12:46PM EDT175.0017.9816.5018.00-0.36-1.96%3192433.13%
GOOGL241018C001800002024-07-12 3:43PM EDT180.0014.5514.3514.95-0.25-1.69%291,70532.50%
GOOGL241018C001850002024-07-12 3:56PM EDT185.0011.8611.7511.95-0.57-4.59%421,45031.18%
GOOGL241018C001900002024-07-12 3:56PM EDT190.009.479.259.60-0.28-2.87%5931,76230.73%
GOOGL241018C001950002024-07-12 3:53PM EDT195.007.237.357.55-0.47-6.10%6831,25330.22%
GOOGL241018C002000002024-07-12 3:57PM EDT200.005.705.555.90-0.25-4.20%1512,58029.95%
GOOGL241018C002100002024-07-12 3:30PM EDT210.003.513.204.55-0.04-1.13%1633,27533.17%
GOOGL241018C002200002024-07-12 3:45PM EDT220.001.901.791.950.00-1832,24729.33%
GOOGL241018C002300002024-07-12 2:14PM EDT230.001.200.991.12+0.14+13.21%3868129.63%
GOOGL241018C002400002024-07-12 2:02PM EDT240.000.710.612.71+0.10+16.39%12154142.54%
GOOGL241018C002500002024-07-12 2:28PM EDT250.000.440.290.55+0.04+10.00%650832.67%
GOOGL241018C002600002024-07-12 1:57PM EDT260.000.250.160.360.00-47533.50%
GOOGL241018C002650002024-07-11 9:46AM EDT265.000.280.120.320.00-412434.38%
GOOGL241018C002700002024-07-11 1:40PM EDT270.000.190.100.280.00-318935.11%
GOOGL241018C002750002024-06-27 1:43PM EDT275.000.180.090.290.00-110636.69%
GOOGL241018C002800002024-07-12 1:44PM EDT280.000.170.100.18-0.02-10.53%11,44835.60%
GOOGL241018C002850002024-07-01 12:20PM EDT285.000.120.070.240.00-419638.33%
GOOGL241018C002900002024-07-09 10:45AM EDT290.000.160.040.180.00-1032638.14%
GOOGL241018C002950002024-05-14 12:06PM EDT295.000.120.040.140.00-5025038.09%
GOOGL241018C003000002024-07-11 2:11PM EDT300.000.100.040.160.00-314039.94%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241018P000500002024-07-02 10:57AM EDT50.000.010.000.050.00-1587.50%
GOOGL241018P000550002024-05-16 3:14PM EDT55.000.030.000.020.00-1875.00%
GOOGL241018P000600002024-07-09 3:02PM EDT60.000.010.011.480.00-2327116.60%
GOOGL241018P000650002024-07-10 2:25PM EDT65.000.010.011.570.00-14,169110.01%
GOOGL241018P000700002024-06-28 2:39PM EDT70.000.030.011.950.00-13,624106.93%
GOOGL241018P000750002024-06-28 2:51PM EDT75.000.040.000.120.00-13,61167.19%
GOOGL241018P000800002024-06-13 3:14PM EDT80.000.020.020.130.00-11564.26%
GOOGL241018P000850002024-06-13 2:50PM EDT85.000.060.000.140.00-11459.38%
GOOGL241018P000900002024-06-26 11:07AM EDT90.000.040.000.150.00-118655.66%
GOOGL241018P000950002024-06-12 3:45PM EDT95.000.050.010.160.00-11,51952.64%
GOOGL241018P001000002024-07-10 1:03PM EDT100.000.050.000.110.00-210350.49%
GOOGL241018P001050002024-05-31 2:59PM EDT105.000.230.050.170.00-113449.51%
GOOGL241018P001100002024-07-10 1:03PM EDT110.000.100.100.220.00-242947.56%
GOOGL241018P001150002024-07-08 11:00AM EDT115.000.150.000.250.00-599244.82%
GOOGL241018P001200002024-07-02 11:08AM EDT120.000.220.090.290.00-11,48942.24%
GOOGL241018P001250002024-07-12 3:03PM EDT125.000.210.210.34-0.04-16.00%173,14639.75%
GOOGL241018P001300002024-07-12 3:02PM EDT130.000.290.180.41-0.01-3.33%41,81737.50%
GOOGL241018P001350002024-07-10 3:47PM EDT135.000.340.260.510.00-41,04835.50%
GOOGL241018P001400002024-07-11 1:47PM EDT140.000.510.390.600.00-22,73433.11%
GOOGL241018P001450002024-07-12 3:03PM EDT145.000.610.610.78+0.07+12.96%71,45731.40%
GOOGL241018P001500002024-07-12 3:54PM EDT150.000.990.891.07+0.03+3.13%391,01530.13%
GOOGL241018P001550002024-07-12 10:23AM EDT155.001.401.301.49+0.05+3.70%51,54429.03%
GOOGL241018P001600002024-07-12 3:43PM EDT160.002.001.892.07+0.17+9.29%341,79028.03%
GOOGL241018P001650002024-07-12 3:35PM EDT165.002.622.722.87-0.06-2.24%272,75927.16%
GOOGL241018P001700002024-07-12 3:23PM EDT170.003.973.804.35+0.47+13.43%682,09027.72%
GOOGL241018P001750002024-07-12 3:23PM EDT175.005.005.305.55+0.05+1.01%491,99926.29%
GOOGL241018P001800002024-07-12 1:59PM EDT180.006.427.107.30-0.23-3.46%451,17025.53%
GOOGL241018P001850002024-07-12 3:31PM EDT185.009.159.359.50+0.48+5.54%831,01424.95%
GOOGL241018P001900002024-07-12 1:54PM EDT190.0012.3512.0012.20+0.75+6.47%1,0491,80724.62%
GOOGL241018P001950002024-07-12 3:44PM EDT195.0015.3014.9515.55+0.90+6.25%41644624.96%
GOOGL241018P002000002024-07-09 9:51AM EDT200.0015.2018.4019.100.00-123224.90%
GOOGL241018P002100002024-07-09 3:19PM EDT210.0022.9924.7527.050.00-2524.60%
GOOGL241018P002200002024-07-12 2:41PM EDT220.0035.0533.2035.90+5.90+20.24%101024.23%
GOOGL241018P002300002024-07-05 1:30PM EDT230.0039.4742.5046.450.00-6032.04%
GOOGL241018P002500002024-07-03 10:30AM EDT250.0065.7162.6066.400.00--040.14%