Deutsche Märkte schließen in 7 Stunden 2 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,79+1,17 (+0,66%)
Börsenschluss: 04:00PM EDT
177,33 -0,46 (-0,26%)
Vorbörslich: 04:26AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220C000450002024-02-09 3:47PM EDT45.00105.8290.8594.400.00-11110.00%
GOOGL241220C000500002024-04-26 10:48AM EDT50.00122.54124.75127.750.00-11620.00%
GOOGL241220C000550002023-04-06 3:58PM EDT55.0059.3853.5058.500.00-240.00%
GOOGL241220C000600002024-05-24 12:42PM EDT60.00116.500.000.000.00-100.00%
GOOGL241220C000650002024-05-10 1:51PM EDT65.00104.70110.55111.450.00-41850.00%
GOOGL241220C000700002024-04-26 3:06PM EDT70.00103.75105.45108.450.00-3621069.04%
GOOGL241220C000750002024-04-26 9:33AM EDT75.0099.10100.60103.600.00-4110366.80%
GOOGL241220C000800002024-03-18 9:49AM EDT80.0072.5077.4579.150.00-11100.00%
GOOGL241220C000850002024-05-01 10:42AM EDT85.0082.9887.5091.550.00-1980.00%
GOOGL241220C000900002024-06-05 11:05AM EDT90.0087.720.000.000.00-100.00%
GOOGL241220C000950002024-06-11 1:28PM EDT95.0082.630.000.000.00-100.00%
GOOGL241220C001000002024-06-12 10:25AM EDT100.0082.000.000.000.00-1000.00%
GOOGL241220C001050002024-04-26 12:00PM EDT105.0070.8071.8574.850.00-4658053.31%
GOOGL241220C001100002024-06-12 11:32AM EDT110.0070.900.000.000.00-100.00%
GOOGL241220C001150002024-06-04 12:04PM EDT115.0061.400.000.000.00-100.00%
GOOGL241220C001200002024-06-12 2:14PM EDT120.0060.480.000.000.00-100.00%
GOOGL241220C001250002024-06-12 10:13AM EDT125.0056.400.000.000.00-1000.00%
GOOGL241220C001300002024-06-12 9:33AM EDT130.0055.050.000.000.00-100.00%
GOOGL241220C001350002024-06-11 11:11AM EDT135.0044.850.000.000.00-100.00%
GOOGL241220C001400002024-06-12 12:29PM EDT140.0042.050.000.000.00-200.00%
GOOGL241220C001450002024-06-12 11:10AM EDT145.0038.800.000.000.00-400.00%
GOOGL241220C001500002024-06-12 3:14PM EDT150.0034.850.000.000.00-4800.00%
GOOGL241220C001550002024-06-12 2:42PM EDT155.0030.630.000.000.00-3800.00%
GOOGL241220C001600002024-06-12 3:43PM EDT160.0027.000.000.000.00-900.00%
GOOGL241220C001650002024-06-12 3:29PM EDT165.0023.270.000.000.00-3900.00%
GOOGL241220C001700002024-06-12 12:01PM EDT170.0019.800.000.000.00-1500.00%
GOOGL241220C001750002024-06-12 3:31PM EDT175.0017.200.000.000.00-9400.00%
GOOGL241220C001800002024-06-12 3:42PM EDT180.0014.790.000.000.00-11400.39%
GOOGL241220C001850002024-06-12 2:47PM EDT185.0012.300.000.000.00-301.56%
GOOGL241220C001900002024-06-12 3:53PM EDT190.0010.550.000.000.00-1201.56%
GOOGL241220C001950002024-06-12 10:18AM EDT195.009.000.000.000.00-503.13%
GOOGL241220C002000002024-06-12 3:55PM EDT200.007.300.000.000.00-32903.13%
GOOGL241220C002050002024-06-12 12:26PM EDT205.005.560.000.000.00-10203.13%
GOOGL241220C002100002024-06-11 1:49PM EDT210.004.400.000.000.00-406.25%
GOOGL241220C002150002024-06-12 11:46AM EDT215.003.800.000.000.00-1506.25%
GOOGL241220C002200002024-06-12 3:22PM EDT220.003.230.000.000.00-306.25%
GOOGL241220C002250002024-06-12 9:30AM EDT225.002.820.000.000.00-106.25%
GOOGL241220C002300002024-06-12 3:04PM EDT230.002.030.000.000.00-306.25%
GOOGL241220C002350002024-06-11 3:30PM EDT235.001.660.000.000.00-506.25%
GOOGL241220C002400002024-06-12 9:44AM EDT240.001.550.000.000.00-106.25%
GOOGL241220C002450002024-06-05 1:01PM EDT245.001.120.000.000.00-1012.50%
GOOGL241220C002500002024-06-12 10:16AM EDT250.001.020.000.000.00-7012.50%
GOOGL241220C002550002024-06-12 10:32AM EDT255.000.990.000.000.00-5012.50%
GOOGL241220C002600002024-06-12 11:00AM EDT260.000.680.000.000.00-5012.50%
GOOGL241220C002650002024-06-12 12:55PM EDT265.000.580.000.000.00-2012.50%
GOOGL241220C002700002024-06-11 10:32AM EDT270.000.500.000.000.00-1012.50%
GOOGL241220C002750002024-05-22 11:24AM EDT275.000.500.000.000.00-2012.50%
GOOGL241220C002800002024-05-28 12:16PM EDT280.000.430.000.000.00-1012.50%
GOOGL241220C002850002024-06-07 9:35AM EDT285.000.400.000.000.00-1012.50%
GOOGL241220C002900002024-06-12 9:33AM EDT290.000.450.000.000.00-2012.50%
GOOGL241220C002950002024-05-30 10:57AM EDT295.000.290.000.000.00-1012.50%
GOOGL241220C003000002024-05-30 9:30AM EDT300.000.350.000.000.00-10012.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220P000450002024-06-12 12:17PM EDT45.000.020.000.000.00-1050.00%
GOOGL241220P000500002024-05-06 11:36AM EDT50.000.030.020.080.00-21,72765.63%
GOOGL241220P000550002024-06-12 9:30AM EDT55.000.120.000.000.00-4025.00%
GOOGL241220P000600002024-05-17 2:57PM EDT60.000.030.000.000.00-1025.00%
GOOGL241220P000650002024-05-17 1:59PM EDT65.000.080.000.000.00-1025.00%
GOOGL241220P000700002024-05-24 9:45AM EDT70.000.060.000.000.00-1025.00%
GOOGL241220P000750002024-05-23 1:02PM EDT75.000.100.000.000.00-2025.00%
GOOGL241220P000800002024-06-12 11:23AM EDT80.000.150.000.000.00-1025.00%
GOOGL241220P000850002024-06-12 12:49PM EDT85.000.100.000.000.00-1025.00%
GOOGL241220P000900002024-06-04 9:56AM EDT90.000.230.000.000.00-20025.00%
GOOGL241220P000950002024-06-10 2:40PM EDT95.000.240.000.000.00-1012.50%
GOOGL241220P001000002024-06-12 10:44AM EDT100.000.300.000.000.00-1012.50%
GOOGL241220P001050002024-06-10 2:42PM EDT105.000.360.000.000.00-1012.50%
GOOGL241220P001100002024-06-12 2:45PM EDT110.000.470.000.000.00-2012.50%
GOOGL241220P001150002024-06-10 9:30AM EDT115.000.630.000.000.00-1012.50%
GOOGL241220P001200002024-06-12 3:25PM EDT120.000.700.000.000.00-3012.50%
GOOGL241220P001250002024-06-12 2:04PM EDT125.000.900.000.000.00-5012.50%
GOOGL241220P001300002024-06-12 3:38PM EDT130.001.160.000.000.00-3012.50%
GOOGL241220P001350002024-06-12 3:50PM EDT135.001.460.000.000.00-806.25%
GOOGL241220P001400002024-06-12 3:54PM EDT140.001.900.000.000.00-1106.25%
GOOGL241220P001450002024-06-12 3:29PM EDT145.002.590.000.000.00-106.25%
GOOGL241220P001500002024-06-12 12:00PM EDT150.003.500.000.000.00-2506.25%
GOOGL241220P001550002024-06-12 2:09PM EDT155.004.480.000.000.00-303.13%
GOOGL241220P001600002024-06-12 2:31PM EDT160.005.550.000.000.00-28803.13%
GOOGL241220P001650002024-06-12 3:47PM EDT165.006.850.000.000.00-28603.13%
GOOGL241220P001700002024-06-12 3:55PM EDT170.008.480.000.000.00-28501.56%
GOOGL241220P001750002024-06-12 3:55PM EDT175.0010.400.000.000.00-24100.78%
GOOGL241220P001800002024-06-12 12:48PM EDT180.0013.300.000.000.00-300.00%
GOOGL241220P001850002024-06-12 11:25AM EDT185.0015.700.000.000.00-100.00%
GOOGL241220P001900002024-06-12 9:36AM EDT190.0017.370.000.000.00-100.00%
GOOGL241220P001950002024-06-05 10:20AM EDT195.0023.500.000.000.00-200.00%
GOOGL241220P002000002024-05-17 2:12PM EDT200.0027.400.000.000.00-100.00%
GOOGL241220P002050002024-05-20 10:20AM EDT205.0029.000.000.000.00-1200.00%
GOOGL241220P002100002024-06-12 10:53AM EDT210.0033.650.000.000.00-700.00%
GOOGL241220P002150002023-09-06 3:34PM EDT215.0081.0076.1078.900.00-20103.18%
GOOGL241220P002300002024-05-07 9:54AM EDT230.0059.6551.1555.650.00--133.03%
GOOGL241220P002500002024-01-22 2:40PM EDT250.00103.06105.00110.000.00--0109.32%
GOOGL241220P002800002024-05-21 10:43AM EDT280.00102.100.000.000.00--00.00%