Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,15+1,07 (+0,58%)
Ab 02:07PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219C000450002024-05-10 1:56PM EDT45.00126.75129.50134.500.00-141060.00%
GOOGL251219C000500002024-07-12 9:30AM EDT50.00137.61137.50141.500.00-198380.21%
GOOGL251219C000550002024-01-29 4:01PM EDT55.00103.5084.2089.000.00-22200.00%
GOOGL251219C000600002024-07-01 10:32AM EDT60.00126.00128.35132.100.00-812373.52%
GOOGL251219C000650002024-07-12 9:34AM EDT65.00125.74124.25127.500.00-163371.74%
GOOGL251219C000700002024-07-10 12:07PM EDT70.00124.48119.30122.700.00-228767.74%
GOOGL251219C000750002024-07-09 11:04AM EDT75.00120.00114.90117.850.00-110964.98%
GOOGL251219C000800002024-07-11 10:58AM EDT80.00112.90109.85113.800.00-121862.59%
GOOGL251219C000850002024-07-02 9:30AM EDT85.00103.21105.40108.800.00-213059.69%
GOOGL251219C000900002024-07-11 10:02AM EDT90.00105.50100.75104.750.00-156258.04%
GOOGL251219C000950002024-06-21 1:20PM EDT95.0092.0096.1099.650.00-2553154.90%
GOOGL251219C001000002024-07-15 12:08PM EDT100.0094.0092.3095.60-1.50-1.57%171454.38%
GOOGL251219C001050002024-07-15 10:09AM EDT105.0089.5587.6090.65-3.33-3.59%529351.51%
GOOGL251219C001100002024-06-28 9:30AM EDT110.0082.3582.8086.700.00-143254.06%
GOOGL251219C001150002024-07-08 3:06PM EDT115.0083.0379.9581.350.00-118850.06%
GOOGL251219C001200002024-07-02 1:05PM EDT120.0075.1575.6077.200.00-193748.62%
GOOGL251219C001250002024-07-15 12:01PM EDT125.0073.0071.6072.85+1.00+1.39%2672346.75%
GOOGL251219C001300002024-07-12 2:50PM EDT130.0067.2567.5068.750.00-356445.32%
GOOGL251219C001350002024-07-12 2:50PM EDT135.0064.6063.2565.750.00-144245.63%
GOOGL251219C001400002024-07-12 11:24AM EDT140.0059.7559.6061.300.00-246543.47%
GOOGL251219C001450002024-07-15 9:30AM EDT145.0055.0555.0057.10-3.72-6.33%126641.69%
GOOGL251219C001500002024-07-12 3:18PM EDT150.0052.9552.8553.700.00-261041.02%
GOOGL251219C001550002024-07-12 1:54PM EDT155.0050.1349.1050.200.00-139540.09%
GOOGL251219C001600002024-07-12 1:07PM EDT160.0046.5546.2047.650.00-11,27340.31%
GOOGL251219C001650002024-07-11 3:47PM EDT165.0043.0542.5043.800.00-34,96138.70%
GOOGL251219C001700002024-07-12 9:34AM EDT170.0041.6739.1542.250.00-26,35839.86%
GOOGL251219C001750002024-07-08 10:41AM EDT175.0039.5037.0039.150.00-143638.95%
GOOGL251219C001800002024-07-12 3:57PM EDT180.0033.3034.3035.100.00-12,14236.82%
GOOGL251219C001850002024-07-15 10:37AM EDT185.0033.8031.0533.00+0.80+2.42%1340836.88%
GOOGL251219C001900002024-07-11 11:20AM EDT190.0030.2528.3530.150.00-150035.94%
GOOGL251219C001950002024-07-15 10:12AM EDT195.0027.5326.5528.20-0.27-0.97%121635.91%
GOOGL251219C002000002024-07-15 10:46AM EDT200.0026.3324.5025.75+1.98+8.13%151,44135.19%
GOOGL251219C002050002024-07-12 3:44PM EDT205.0021.8522.1524.950.00-125836.21%
GOOGL251219C002100002024-07-12 10:01AM EDT210.0021.4819.8022.750.00-144535.54%
GOOGL251219C002150002024-07-15 11:03AM EDT215.0020.3019.5520.10+0.85+4.37%430834.23%
GOOGL251219C002200002024-07-15 11:28AM EDT220.0018.9017.8518.70+0.95+5.29%32,78434.23%
GOOGL251219C002250002024-07-11 2:02PM EDT225.0015.5815.1518.450.00-121,36035.45%
GOOGL251219C002300002024-07-11 1:57PM EDT230.0014.4514.8015.900.00-131433.90%
GOOGL251219C002350002024-07-05 2:54PM EDT235.0016.1213.2015.150.00-3635034.36%
GOOGL251219C002400002024-07-15 12:46PM EDT240.0013.2011.5013.60-0.90-6.38%597033.76%
GOOGL251219C002450002024-07-10 12:35PM EDT245.0013.4510.6513.100.00-49034.37%
GOOGL251219C002500002024-06-07 3:20PM EDT250.008.5511.9512.850.00-640435.22%
GOOGL251219C002550002024-07-05 3:07PM EDT255.0011.308.6011.200.00-1713134.21%
GOOGL251219C002600002024-07-11 11:30AM EDT260.009.108.709.650.00-253233.18%
GOOGL251219C002650002024-07-12 2:30PM EDT265.007.907.059.100.00-13,26533.42%
GOOGL251219C002700002024-05-21 12:36PM EDT270.006.354.456.000.00-11429.67%
GOOGL251219C002800002024-06-28 10:28AM EDT280.006.006.106.900.00-21,06232.90%
GOOGL251219C002900002024-07-02 1:05PM EDT290.005.104.856.750.00-29134.35%
GOOGL251219C003000002024-07-15 12:53PM EDT300.004.634.304.95+0.18+4.04%23,90032.75%
GOOGL251219C003200002024-05-03 10:33AM EDT320.001.951.622.640.00-221130.40%
GOOGL251219C003300002024-07-11 11:43AM EDT330.003.051.903.150.00-1132.94%
GOOGL251219C003400002024-07-12 2:22PM EDT340.002.321.982.730.00-358333.05%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219P000450002024-06-26 1:09PM EDT45.000.100.090.370.00-101,22452.59%
GOOGL251219P000500002024-07-08 12:22PM EDT50.000.160.170.310.00-681,88250.85%
GOOGL251219P000550002024-06-12 11:31AM EDT55.000.200.201.540.00-230455.84%
GOOGL251219P000600002024-07-02 10:47AM EDT60.000.340.280.620.00-11,45449.10%
GOOGL251219P000650002024-07-08 11:53AM EDT65.000.340.000.590.00-4281,52245.48%
GOOGL251219P000700002024-07-08 11:54AM EDT70.000.400.100.640.00-24761343.09%
GOOGL251219P000750002024-07-08 12:22PM EDT75.000.500.050.750.00-732441.42%
GOOGL251219P000800002024-07-05 9:30AM EDT80.000.670.450.940.00-254140.38%
GOOGL251219P000850002024-07-15 9:30AM EDT85.000.750.651.48-0.21-21.87%137341.42%
GOOGL251219P000900002024-07-09 9:30AM EDT90.000.900.001.100.00-164636.44%
GOOGL251219P000950002024-07-15 11:57AM EDT95.001.100.801.21+0.10+10.00%117834.73%
GOOGL251219P001000002024-07-12 1:16PM EDT100.001.261.002.150.00-11,45036.95%
GOOGL251219P001050002024-07-11 11:47AM EDT105.001.630.551.930.00-124633.61%
GOOGL251219P001100002024-06-27 3:35PM EDT110.002.031.762.130.00-11,39932.11%
GOOGL251219P001150002024-07-10 10:18AM EDT115.002.112.112.410.00-152330.86%
GOOGL251219P001200002024-07-15 11:49AM EDT120.002.441.152.87-0.40-14.08%11,36130.08%
GOOGL251219P001250002024-07-12 10:08AM EDT125.003.553.153.500.00-31,28029.60%
GOOGL251219P001300002024-07-15 11:49AM EDT130.003.683.804.10-0.17-4.42%147528.83%
GOOGL251219P001350002024-07-09 11:13AM EDT135.004.504.504.950.00-8080528.44%
GOOGL251219P001400002024-07-08 9:59AM EDT140.005.425.455.850.00-146727.91%
GOOGL251219P001450002024-07-09 11:18AM EDT145.006.306.406.850.00-24,81227.37%
GOOGL251219P001500002024-07-12 9:30AM EDT150.008.517.608.050.00-157926.95%
GOOGL251219P001550002024-06-27 10:14AM EDT155.009.458.859.450.00-122626.63%
GOOGL251219P001600002024-07-10 3:12PM EDT160.009.5410.0011.000.00-11254926.30%
GOOGL251219P001650002024-06-28 3:22PM EDT165.0012.6010.9512.600.00-416725.84%
GOOGL251219P001700002024-07-11 10:13AM EDT170.0013.4511.5014.300.00-121625.30%
GOOGL251219P001750002024-07-11 11:59AM EDT175.0016.1015.5516.300.00-19724.94%
GOOGL251219P001800002024-07-12 1:58PM EDT180.0017.7016.8518.450.00-1415424.56%
GOOGL251219P001850002024-07-12 3:50PM EDT185.0020.7519.4020.700.00-5431324.10%
GOOGL251219P001900002024-07-11 2:09PM EDT190.0022.8222.4023.100.00-1423.61%
GOOGL251219P001950002024-06-05 11:57AM EDT195.0031.2022.3024.000.00-1621.23%
GOOGL251219P002000002024-07-05 11:47AM EDT200.0026.1227.6028.450.00-1822.65%
GOOGL251219P002050002024-05-28 3:19PM EDT205.0036.9530.3032.100.00-1422.98%
GOOGL251219P002100002024-06-28 9:45AM EDT210.0034.9133.4035.950.00-51323.38%
GOOGL251219P002150002024-07-12 11:15AM EDT215.0037.1036.4538.550.00-21522.10%
GOOGL251219P002200002024-05-20 9:39AM EDT220.0046.3547.1049.950.00-1231.25%
GOOGL251219P002250002024-07-08 9:30AM EDT225.0041.5043.0546.900.00--1422.87%
GOOGL251219P002300002024-05-20 9:39AM EDT230.0054.2553.6557.800.00-1131.60%
GOOGL251219P002350002024-05-20 9:40AM EDT235.0058.4058.0062.100.00-121232.09%
GOOGL251219P002400002024-05-20 9:53AM EDT240.0062.2563.8566.750.00-191932.93%
GOOGL251219P002650002023-07-31 9:38AM EDT265.00131.58126.50131.500.00--081.70%