Deutsche Märkte öffnen in 5 Stunden 43 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
181,02-2,90 (-1,58%)
Börsenschluss: 04:00PM EDT
181,56 +0,54 (+0,30%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117C000450002024-07-02 2:04PM EDT45.00141.25134.60139.500.00-12,154110.72%
GOOGL250117C000500002024-07-17 10:22AM EDT50.00132.30129.70134.50-2.55-1.89%23,667103.61%
GOOGL250117C000550002024-07-15 9:30AM EDT55.00132.12125.00129.750.00-1503100.73%
GOOGL250117C000600002024-07-12 12:14PM EDT60.00126.60120.00124.950.00-150795.24%
GOOGL250117C000650002024-07-15 12:49PM EDT65.00123.53115.10120.000.00-137589.82%
GOOGL250117C000700002024-07-10 2:41PM EDT70.00123.30110.50115.250.00-167487.52%
GOOGL250117C000750002024-07-11 12:35PM EDT75.00112.80105.50110.350.00-327082.32%
GOOGL250117C000800002024-07-15 12:32PM EDT80.00108.95100.55105.500.00-11,44077.89%
GOOGL250117C000850002024-07-15 3:27PM EDT85.00103.8596.00100.500.00-11,38574.71%
GOOGL250117C000900002024-07-17 1:50PM EDT90.0093.4091.0095.85-3.00-3.11%52,25571.17%
GOOGL250117C000950002024-07-12 3:58PM EDT95.0092.4086.0590.950.00-31,95567.02%
GOOGL250117C001000002024-07-17 2:51PM EDT100.0084.1581.5086.20-4.88-5.48%14,51764.78%
GOOGL250117C001050002024-07-17 12:55PM EDT105.0078.9276.5581.35-2.97-3.63%22,00561.00%
GOOGL250117C001100002024-07-17 9:59AM EDT110.0074.0071.6576.50-5.68-7.13%43,46657.46%
GOOGL250117C001150002024-07-17 2:15PM EDT115.0070.0067.1071.70-2.23-3.09%21,12355.01%
GOOGL250117C001200002024-07-16 3:58PM EDT120.0067.8462.1066.950.00-55,21851.57%
GOOGL250117C001250002024-07-12 1:19PM EDT125.0064.9557.5062.450.00-45,46358.98%
GOOGL250117C001300002024-07-17 12:27PM EDT130.0055.0553.0057.70-5.96-9.77%54,24255.46%
GOOGL250117C001350002024-07-17 1:07PM EDT135.0050.9449.4052.10-2.46-4.61%126,02149.24%
GOOGL250117C001400002024-07-17 3:04PM EDT140.0046.6844.9047.65-2.52-5.12%366,12946.85%
GOOGL250117C001450002024-07-17 10:59AM EDT145.0041.2041.6042.55-5.15-11.11%246,79142.47%
GOOGL250117C001500002024-07-17 3:25PM EDT150.0038.1037.4037.95-2.31-5.72%3318,79539.56%
GOOGL250117C001550002024-07-17 3:38PM EDT155.0033.6533.5533.95-2.80-7.68%317,45538.07%
GOOGL250117C001600002024-07-17 2:30PM EDT160.0030.7629.7030.20-1.90-5.82%3412,04836.88%
GOOGL250117C001650002024-07-17 12:46PM EDT165.0026.7326.3526.65-1.77-6.21%167,34435.79%
GOOGL250117C001700002024-07-17 12:01PM EDT170.0023.5023.0023.70-2.01-7.88%1319,72835.59%
GOOGL250117C001750002024-07-17 3:22PM EDT175.0020.4519.8020.60-1.65-7.47%1084,45134.64%
GOOGL250117C001800002024-07-17 2:56PM EDT180.0017.5517.0520.00-1.60-8.36%61011,65638.22%
GOOGL250117C001850002024-07-17 3:55PM EDT185.0014.8514.6515.00-1.70-10.27%10510,00432.70%
GOOGL250117C001900002024-07-17 3:57PM EDT190.0012.6012.5012.70-1.55-10.95%6876,87532.06%
GOOGL250117C001950002024-07-17 3:55PM EDT195.0010.4210.5010.65-1.61-13.38%4155,12731.47%
GOOGL250117C002000002024-07-17 3:54PM EDT200.008.808.708.95-1.35-13.30%40862,27631.14%
GOOGL250117C002050002024-07-17 3:37PM EDT205.007.207.157.45-1.35-15.79%413,05730.80%
GOOGL250117C002100002024-07-17 3:46PM EDT210.005.905.856.10-1.26-17.60%1658,74830.36%
GOOGL250117C002150002024-07-17 2:38PM EDT215.005.104.804.95-0.75-12.82%992,33329.95%
GOOGL250117C002200002024-07-17 3:46PM EDT220.003.953.854.05-0.95-19.39%1,25754,46429.77%
GOOGL250117C002250002024-07-17 3:51PM EDT225.003.213.153.30-0.86-21.13%201,78129.61%
GOOGL250117C002300002024-07-17 2:53PM EDT230.002.742.522.68-0.59-17.72%1932,65729.49%
GOOGL250117C002350002024-07-17 3:54PM EDT235.002.141.892.18-0.56-20.74%6403,43329.44%
GOOGL250117C002400002024-07-17 3:52PM EDT240.001.731.711.83-0.58-25.11%7083529.65%
GOOGL250117C002450002024-07-17 3:53PM EDT245.001.431.201.50-0.51-26.29%1251,65529.70%
GOOGL250117C002500002024-07-17 3:23PM EDT250.001.241.151.21-0.38-23.46%1631,53329.65%
GOOGL250117C002550002024-07-17 10:01AM EDT255.001.130.951.04-0.42-27.10%263930.01%
GOOGL250117C002600002024-07-17 11:03AM EDT260.000.870.800.88-0.28-24.35%451,24930.26%
GOOGL250117C002650002024-07-17 10:53AM EDT265.000.750.650.75-0.25-25.00%63,02430.53%
GOOGL250117C002700002024-07-16 1:30PM EDT270.000.650.460.71-0.20-23.53%22,38031.37%
GOOGL250117C002800002024-07-16 12:57PM EDT280.000.660.360.520.00-179431.86%
GOOGL250117C002900002024-07-11 11:52AM EDT290.000.620.260.430.00-116532.89%
GOOGL250117C003000002024-07-17 3:28PM EDT300.000.300.270.40-0.14-31.82%23,90634.40%
GOOGL250117C003100002024-07-01 1:16PM EDT310.000.400.110.350.00-12135.52%
GOOGL250117C003200002024-07-17 12:25PM EDT320.000.310.090.31+0.09+40.91%2936.60%
GOOGL250117C003300002024-07-10 11:35AM EDT330.000.380.070.280.00-5021637.70%
GOOGL250117C003400002024-07-17 3:08PM EDT340.000.140.130.26-0.09-39.13%14544938.87%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117P000450002024-07-16 1:09PM EDT45.000.020.000.030.00-18,13964.84%
GOOGL250117P000500002024-06-28 3:53PM EDT50.000.060.020.140.00-15,18671.09%
GOOGL250117P000550002024-06-28 3:27PM EDT55.000.060.010.100.00-12,56763.28%
GOOGL250117P000600002024-06-28 3:28PM EDT60.000.080.000.110.00-112,74258.98%
GOOGL250117P000650002024-07-15 12:54PM EDT65.000.060.010.170.00-14,82357.91%
GOOGL250117P000700002024-07-11 3:43PM EDT70.000.090.030.100.00-12,85551.95%
GOOGL250117P000750002024-07-10 9:30AM EDT75.000.100.000.200.00-19,81750.88%
GOOGL250117P000800002024-07-05 10:20AM EDT80.000.150.101.240.00-2511,39962.40%
GOOGL250117P000850002024-07-15 9:30AM EDT85.000.200.100.260.00-29,13950.00%
GOOGL250117P000900002024-07-09 9:46AM EDT90.000.160.100.290.00-112,52847.31%
GOOGL250117P000950002024-07-11 11:42AM EDT95.000.200.170.33-0.01-4.76%24,01344.87%
GOOGL250117P001000002024-07-10 9:30AM EDT100.000.230.150.380.00-215,91642.63%
GOOGL250117P001050002024-07-17 10:48AM EDT105.000.340.210.44+0.02+6.25%2013,00140.48%
GOOGL250117P001100002024-07-16 12:00PM EDT110.000.360.360.400.00-112,83636.82%
GOOGL250117P001150002024-07-17 3:52PM EDT115.000.510.410.60+0.01+2.00%308,21536.50%
GOOGL250117P001200002024-07-17 10:42AM EDT120.000.610.470.72+0.08+15.09%3219,53834.78%
GOOGL250117P001250002024-07-17 10:43AM EDT125.000.780.670.84+0.06+8.33%18010,06032.89%
GOOGL250117P001300002024-07-17 1:08PM EDT130.001.000.941.04+0.08+8.70%3414,82231.46%
GOOGL250117P001350002024-07-12 2:27PM EDT135.001.161.101.340.00-5029,64330.36%
GOOGL250117P001400002024-07-17 11:52AM EDT140.001.761.631.78+0.18+11.39%37,40629.58%
GOOGL250117P001450002024-07-16 12:59PM EDT145.002.251.972.31+0.21+10.29%27,42428.71%
GOOGL250117P001500002024-07-17 3:27PM EDT150.002.952.863.05+0.29+10.90%435,35628.12%
GOOGL250117P001550002024-07-17 3:56PM EDT155.003.903.603.90+0.35+9.86%382,99727.34%
GOOGL250117P001600002024-07-17 3:00PM EDT160.004.954.905.05+0.50+11.24%107,28026.86%
GOOGL250117P001650002024-07-17 2:36PM EDT165.006.256.306.45+0.50+8.70%3014,05126.41%
GOOGL250117P001700002024-07-17 12:13PM EDT170.008.057.808.10+0.95+13.38%5798,24025.93%
GOOGL250117P001750002024-07-16 3:03PM EDT175.008.859.8010.050.00-72,48925.50%
GOOGL250117P001800002024-07-17 3:59PM EDT180.0012.0411.9012.20+1.04+9.45%3922,62624.89%
GOOGL250117P001850002024-07-17 11:31AM EDT185.0014.7314.4014.70+1.51+11.42%10988724.37%
GOOGL250117P001900002024-07-17 3:38PM EDT190.0017.3517.1517.45+1.55+9.81%169023.73%
GOOGL250117P001950002024-07-16 12:14PM EDT195.0018.3019.9520.800.00-1836723.70%
GOOGL250117P002000002024-07-17 9:41AM EDT200.0024.4023.3526.00+2.32+10.51%268827.11%
GOOGL250117P002050002024-07-12 11:02AM EDT205.0024.3926.9529.850.00-16327.33%
GOOGL250117P002100002024-07-16 2:34PM EDT210.0029.3429.0031.850.00-1015322.28%
GOOGL250117P002150002024-07-10 3:28PM EDT215.0028.2535.0038.000.00-427827.59%
GOOGL250117P002200002024-07-08 3:29PM EDT220.0033.4039.4040.500.00-1321.81%
GOOGL250117P002250002024-07-10 3:43PM EDT225.0036.3542.4547.000.00-12612228.80%
GOOGL250117P002300002024-07-16 12:15PM EDT230.0045.7046.6551.250.00-418828.12%
GOOGL250117P002350002024-07-10 3:28PM EDT235.0045.0551.7056.500.00--6830.71%
GOOGL250117P002400002024-06-12 12:41PM EDT240.0063.6552.9557.500.00-100.00%
GOOGL250117P002450002024-01-30 3:52PM EDT245.0092.88104.45108.600.00--0120.36%
GOOGL250117P002500002024-02-21 10:31AM EDT250.00108.9096.95101.000.00-2097.93%
GOOGL250117P002600002024-01-19 3:33PM EDT260.00114.15117.05121.900.00-20122.42%
GOOGL250117P002650002024-02-07 10:47AM EDT265.00120.15127.55132.000.00-20134.67%
GOOGL250117P002700002024-02-13 11:48AM EDT270.00123.46125.95129.100.00--0122.35%
GOOGL250117P002900002024-03-27 10:11AM EDT290.00139.79116.95119.300.00-3067.21%
GOOGL250117P003000002024-04-26 9:51AM EDT300.00126.05122.60127.450.00-81061.27%
GOOGL250117P003300002024-06-12 9:48AM EDT330.00149.25143.50145.000.00-600.00%
GOOGL250117P003400002024-07-11 9:34AM EDT340.00149.52156.60161.500.00-5056.98%