Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
177,66-0,03 (-0,02%)
Börsenschluss: 04:00PM EDT
177,68 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240726C001900002024-07-19 3:59PM EDT2024-07-261.521.481.57-0.16-9.52%3,1295,53356.06%
GOOGL240802C001900002024-07-19 3:59PM EDT2024-08-022.111.952.12-0.01-0.47%1,1103,67845.39%
GOOGL240809C001900002024-07-19 3:55PM EDT2024-08-092.362.292.57-0.03-1.26%13665540.38%
GOOGL240816C001900002024-07-19 3:59PM EDT2024-08-162.932.713.00+0.13+4.64%77816,05737.62%
GOOGL240823C001900002024-07-19 1:21PM EDT2024-08-233.102.933.250.00-3268235.00%
GOOGL240830C001900002024-07-19 2:59PM EDT2024-08-303.502.293.65+0.05+1.45%10310433.88%
GOOGL240920C001900002024-07-19 3:59PM EDT2024-09-204.454.354.60+0.03+0.68%2947,22031.29%
GOOGL241018C001900002024-07-19 3:59PM EDT2024-10-185.805.805.90+0.03+0.52%1202,13830.04%
GOOGL241115C001900002024-07-19 2:29PM EDT2024-11-158.388.108.30+0.13+1.58%772,88632.50%
GOOGL241220C001900002024-07-19 3:46PM EDT2024-12-209.659.509.85+0.20+2.12%102,49532.04%
GOOGL250117C001900002024-07-19 3:54PM EDT2025-01-1711.0010.8511.10+0.07+0.64%1876,93132.02%
GOOGL250321C001900002024-07-19 3:19PM EDT2025-03-2113.8413.6514.10+0.44+3.28%681,57332.82%
GOOGL250620C001900002024-07-19 3:41PM EDT2025-06-2017.6516.4018.70-0.25-1.40%2310,28334.81%
GOOGL250919C001900002024-07-18 12:15PM EDT2025-09-1921.5220.7022.15+0.62+2.97%520535.37%
GOOGL251219C001900002024-07-18 2:00PM EDT2025-12-1923.5123.1025.20-0.98-4.00%1049935.73%
GOOGL260116C001900002024-07-18 3:13PM EDT2026-01-1625.5424.0525.80+1.01+4.12%21,19135.49%
GOOGL260618C001900002024-07-18 3:42PM EDT2026-06-1830.9529.5033.000.00-1622938.75%
GOOGL261218C001900002024-07-19 3:28PM EDT2026-12-1835.7434.7038.00+0.14+0.39%424339.10%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240726P001900002024-07-19 3:58PM EDT2024-07-2613.7511.4013.75-0.13-0.94%2901,45454.39%
GOOGL240802P001900002024-07-18 1:53PM EDT2024-08-0212.9811.5014.40-0.67-4.91%183344.82%
GOOGL240809P001900002024-07-19 2:52PM EDT2024-08-0914.1112.2514.70-0.70-4.73%1937738.86%
GOOGL240816P001900002024-07-19 2:40PM EDT2024-08-1614.6014.3014.80-0.56-3.69%1643,46134.29%
GOOGL240823P001900002024-07-19 11:28AM EDT2024-08-2314.3512.6514.90+1.07+8.06%515631.23%
GOOGL240830P001900002024-07-19 2:19PM EDT2024-08-3014.4514.6016.20-0.84-5.49%33734.89%
GOOGL240920P001900002024-07-19 3:38PM EDT2024-09-2015.8015.3015.750.00-1951,11726.73%
GOOGL241018P001900002024-07-19 10:48AM EDT2024-10-1816.2216.0517.65+0.31+1.95%2404,13828.25%
GOOGL241115P001900002024-07-18 3:22PM EDT2024-11-1518.3017.4518.150.00-81,14926.04%
GOOGL241220P001900002024-07-18 11:16AM EDT2024-12-2018.0218.4018.850.00-11,02124.52%
GOOGL250117P001900002024-07-19 1:11PM EDT2025-01-1719.1519.0519.45-0.35-1.79%3267423.82%
GOOGL250321P001900002024-07-18 3:31PM EDT2025-03-2121.3220.4023.150.00-1071,25827.11%
GOOGL250620P001900002024-07-18 3:31PM EDT2025-06-2023.3621.8523.100.00-5816223.08%
GOOGL250919P001900002024-07-17 3:25PM EDT2025-09-1922.6524.0525.000.00-21722.99%
GOOGL251219P001900002024-07-11 2:09PM EDT2025-12-1922.8225.8027.050.00-1423.32%
GOOGL260116P001900002024-07-16 3:51PM EDT2026-01-1624.1026.3527.400.00-1249723.12%
GOOGL260618P001900002024-07-10 1:09PM EDT2026-06-1823.5927.0032.000.00-5725.14%
GOOGL261218P001900002024-07-17 2:38PM EDT2026-12-1830.7629.5032.950.00-144423.25%