Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,03-0,54 (-0,29%)
Ab 03:55PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL260618C000500002024-07-05 12:38PM EDT50.00143.60137.00141.500.00-142973.17%
GOOGL260618C000550002024-07-12 9:30AM EDT55.00133.84132.50137.00+31.84+31.22%1070.35%
GOOGL260618C000600002024-01-05 3:05PM EDT60.0083.7287.0091.500.00-550.00%
GOOGL260618C000650002024-04-01 11:14AM EDT65.0096.20104.65108.800.00-840.00%
GOOGL260618C000700002024-03-19 9:40AM EDT70.0085.3092.0096.500.00-110.00%
GOOGL260618C000750002024-03-18 12:50PM EDT75.0084.6087.5092.000.00-130.00%
GOOGL260618C000800002024-06-27 10:25AM EDT80.00113.39110.50114.500.00-1258.68%
GOOGL260618C000850002024-06-20 11:31AM EDT85.0099.38106.00110.450.00-101157.00%
GOOGL260618C000900002024-06-17 9:31AM EDT90.0094.60101.50105.900.00-125154.71%
GOOGL260618C000950002024-04-26 3:41PM EDT95.0088.1488.0592.500.00-1134.89%
GOOGL260618C001000002024-07-11 3:25PM EDT100.0096.0093.0097.400.00-27051.50%
GOOGL260618C001050002024-03-04 12:57PM EDT105.0046.0063.9566.200.00-210.00%
GOOGL260618C001100002024-07-01 3:09PM EDT110.0084.5085.0588.550.00-53451.54%
GOOGL260618C001150002024-07-08 12:26PM EDT115.0086.7880.8084.150.00-22249.48%
GOOGL260618C001200002024-06-27 11:31AM EDT120.0079.4877.2580.900.00-1549.27%
GOOGL260618C001250002024-07-01 10:14AM EDT125.0072.0873.2076.550.00-11447.28%
GOOGL260618C001300002024-06-18 3:54PM EDT130.0062.6470.3072.650.00-36345.96%
GOOGL260618C001350002024-06-27 9:51AM EDT135.0068.4865.7569.200.00-17045.22%
GOOGL260618C001400002024-07-08 9:52AM EDT140.0067.4563.1564.600.00-124542.89%
GOOGL260618C001450002024-07-12 11:24AM EDT145.0060.6159.8061.20-4.39-6.75%125142.11%
GOOGL260618C001500002024-07-08 12:17PM EDT150.0060.6055.5058.550.00-31,45242.15%
GOOGL260618C001550002024-06-25 10:30AM EDT155.0052.7053.1054.900.00-13040.90%
GOOGL260618C001600002024-07-12 9:56AM EDT160.0051.7550.7052.55+0.35+0.68%556841.07%
GOOGL260618C001650002024-07-12 9:56AM EDT165.0049.1947.5048.55-2.39-4.63%64139.30%
GOOGL260618C001700002024-07-11 2:57PM EDT170.0046.2243.8045.800.00-1016838.84%
GOOGL260618C001750002024-07-11 1:33PM EDT175.0042.7741.6544.500.00-26539.80%
GOOGL260618C001800002024-07-11 3:16PM EDT180.0040.5139.6040.400.00-1713037.75%
GOOGL260618C001850002024-07-12 11:31AM EDT185.0037.9536.4537.90+0.26+0.69%625537.28%
GOOGL260618C001900002024-07-12 2:03PM EDT190.0036.3534.2535.55+0.70+1.96%1422136.87%
GOOGL260618C001950002024-07-12 1:08PM EDT195.0033.0431.8534.10-2.89-8.04%21937.26%
GOOGL260618C002000002024-07-10 11:17AM EDT200.0033.6730.1531.200.00-218336.14%
GOOGL260618C002050002024-07-11 10:30AM EDT205.0030.3427.8530.050.00-111636.64%
GOOGL260618C002100002024-07-11 10:02AM EDT210.0029.3225.6528.200.00-14336.38%
GOOGL260618C002150002024-07-11 10:54AM EDT215.0026.8523.7026.000.00-12335.69%
GOOGL260618C002200002024-07-09 11:07AM EDT220.0026.7222.6025.350.00-17036.44%
GOOGL260618C002250002024-07-10 1:27PM EDT225.0025.1021.0523.100.00-14935.55%
GOOGL260618C002300002024-05-15 1:44PM EDT230.0016.0015.5518.250.00-1231.97%
GOOGL260618C002350002024-07-05 3:14PM EDT235.0021.8417.4520.300.00-1535.21%
GOOGL260618C002400002024-07-12 10:34AM EDT240.0017.5016.7018.40-1.77-9.19%106634.43%
GOOGL260618C002450002024-07-05 10:14AM EDT245.0018.1815.5517.850.00-21634.95%
GOOGL260618C002500002024-07-09 3:36PM EDT250.0017.0714.0016.600.00-127134.69%
GOOGL260618C002550002024-06-21 3:22PM EDT255.0012.6913.2515.600.00-11534.62%
GOOGL260618C002600002024-06-21 3:22PM EDT260.0011.8612.9514.550.00-13034.44%
GOOGL260618C002650002024-07-05 12:11PM EDT265.0013.8311.6513.450.00-119134.15%
GOOGL260618C002700002024-07-10 1:05PM EDT270.0013.7010.6512.650.00-14534.12%
GOOGL260618C002800002024-06-07 11:04AM EDT280.008.8710.7512.550.00-23335.67%
GOOGL260618C002900002024-07-08 9:30AM EDT290.0010.158.0010.000.00-12134.16%
GOOGL260618C003000002024-07-11 12:02PM EDT300.007.827.109.250.00-896034.64%
GOOGL260618C003100002024-05-02 2:33PM EDT310.004.754.406.650.00--532.36%
GOOGL260618C003200002024-07-11 12:12PM EDT320.006.054.607.500.00-12234.85%
GOOGL260618C003300002024-07-05 10:37AM EDT330.005.674.307.650.00-1736.27%
GOOGL260618C003400002024-07-12 3:33PM EDT340.004.804.255.15+0.10+2.13%37333.46%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL260618P000500002024-06-13 2:48PM EDT50.000.150.191.460.00-111750.93%
GOOGL260618P000550002024-06-13 2:39PM EDT55.000.280.305.000.00-61160.39%
GOOGL260618P000600002024-03-18 12:07PM EDT60.001.180.005.000.00-52355.58%
GOOGL260618P000650002024-05-09 3:26PM EDT65.000.730.005.000.00-2251.95%
GOOGL260618P000700002024-03-26 10:53AM EDT70.001.750.015.000.00-21858.58%
GOOGL260618P000750002024-05-10 3:37PM EDT75.001.530.001.700.00-127041.66%
GOOGL260618P000800002024-06-21 3:28PM EDT80.001.000.001.500.00-414037.96%
GOOGL260618P000850002024-05-20 3:04PM EDT85.001.500.005.000.00-11248.40%
GOOGL260618P000900002024-07-09 12:38PM EDT90.001.290.005.000.00-129145.43%
GOOGL260618P000950002024-05-15 3:13PM EDT95.002.590.003.400.00-21238.04%
GOOGL260618P001000002024-07-10 1:30PM EDT100.001.931.105.000.00-17739.98%
GOOGL260618P001050002024-05-28 2:32PM EDT105.003.421.313.150.00-115532.61%
GOOGL260618P001100002024-06-05 2:25PM EDT110.004.001.663.300.00-5001,50630.84%
GOOGL260618P001150002024-07-12 3:09PM EDT115.003.461.943.95+0.06+1.76%542530.34%
GOOGL260618P001200002024-07-09 2:30PM EDT120.004.102.604.750.00-1201,20629.99%
GOOGL260618P001250002024-07-05 2:35PM EDT125.004.654.705.800.00-46929.91%
GOOGL260618P001300002024-07-05 10:26AM EDT130.005.405.556.650.00-434629.26%
GOOGL260618P001350002024-07-05 10:26AM EDT135.006.355.107.200.00-1489028.00%
GOOGL260618P001400002024-07-12 2:03PM EDT140.008.107.608.30+0.59+7.86%1506027.52%
GOOGL260618P001450002024-06-27 10:21AM EDT145.009.408.7010.350.00-11928.19%
GOOGL260618P001500002024-07-12 10:25AM EDT150.0010.5510.2010.90+0.05+0.48%430726.65%
GOOGL260618P001550002024-07-09 12:38PM EDT155.0011.4311.6012.400.00-414026.23%
GOOGL260618P001600002024-07-08 12:34PM EDT160.0012.8512.3014.250.00-126626.07%
GOOGL260618P001650002024-07-05 1:43PM EDT165.0014.5915.0015.750.00-14425.36%
GOOGL260618P001700002024-07-11 10:56AM EDT170.0016.7515.8017.650.00-314224.95%
GOOGL260618P001750002024-07-09 2:50PM EDT175.0018.2518.4519.850.00-101424.70%
GOOGL260618P001800002024-07-05 9:31AM EDT180.0020.6020.8522.400.00-11224.65%
GOOGL260618P001850002024-07-11 1:58PM EDT185.0023.6023.2024.200.00-1923.70%
GOOGL260618P001900002024-07-10 1:09PM EDT190.0023.5923.5526.750.00-5723.35%
GOOGL260618P001950002024-02-05 11:14AM EDT195.0051.0061.5066.500.00-12057.33%
GOOGL260618P002000002024-07-11 3:14PM EDT200.0031.0229.9532.400.00-757722.75%
GOOGL260618P002150002024-06-04 10:01AM EDT215.0047.2537.7040.700.00-1120.51%
GOOGL260618P002600002024-03-07 1:38PM EDT260.00124.55105.00110.000.00--052.72%