Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,07-0,50 (-0,27%)
Börsenschluss: 04:00PM EDT
184,83 -0,24 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719C001000002024-07-11 3:48PM EDT2024-07-1985.5084.7587.300.00-12108265.14%
GOOGL240802C001000002024-07-11 10:39AM EDT2024-08-0288.1284.7586.600.00-1115140.43%
GOOGL240816C001000002024-07-01 1:49PM EDT2024-08-1683.2385.1585.950.00-2212104.49%
GOOGL240920C001000002024-07-11 1:08PM EDT2024-09-2085.3585.6087.30-1.86-2.13%119990.50%
GOOGL241018C001000002024-07-11 12:17PM EDT2024-10-1887.4085.9588.750.00-72986.01%
GOOGL241115C001000002024-07-03 11:46AM EDT2024-11-1588.0286.4088.250.00-11175.65%
GOOGL241220C001000002024-07-11 1:17PM EDT2024-12-2088.4486.0089.650.00-271570.46%
GOOGL250117C001000002024-07-12 1:51PM EDT2025-01-1789.6785.5089.20+1.00+1.13%14,51861.93%
GOOGL250321C001000002024-07-12 1:11PM EDT2025-03-2189.6086.8591.00+0.30+0.34%12061.83%
GOOGL250620C001000002024-07-10 3:53PM EDT2025-06-2090.1587.5591.70-6.05-6.29%293555.71%
GOOGL250919C001000002024-06-25 10:48AM EDT2025-09-1988.7190.0093.000.00-11955.42%
GOOGL251219C001000002024-07-11 10:14AM EDT2025-12-1995.5090.0094.400.00-171452.25%
GOOGL260116C001000002024-07-11 11:23AM EDT2026-01-1694.0090.5094.200.00-148851.28%
GOOGL260618C001000002024-07-11 3:25PM EDT2026-06-1896.0092.0096.800.00-27054.68%
GOOGL261218C001000002024-07-09 10:12AM EDT2026-12-18103.1194.5598.500.00-652951.67%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719P001000002024-06-26 3:49PM EDT2024-07-190.010.000.010.00-1274137.50%
GOOGL240726P001000002024-07-12 12:10PM EDT2024-07-260.030.000.10+0.02+200.00%51121.88%
GOOGL240802P001000002024-06-25 2:04PM EDT2024-08-020.070.000.150.00--1103.91%
GOOGL240816P001000002024-07-03 10:23AM EDT2024-08-160.020.000.090.00-142476.17%
GOOGL240920P001000002024-07-11 12:15PM EDT2024-09-200.060.010.130.00-35,83456.54%
GOOGL241018P001000002024-07-10 1:03PM EDT2024-10-180.050.000.000.00-210325.00%
GOOGL241115P001000002024-06-27 9:30AM EDT2024-11-150.180.030.270.00-1514650.29%
GOOGL241220P001000002024-07-10 3:28PM EDT2024-12-200.160.100.330.00-54,39545.87%
GOOGL250117P001000002024-07-10 9:30AM EDT2025-01-170.230.110.420.00-215,91643.99%
GOOGL250321P001000002024-07-08 11:27AM EDT2025-03-210.360.100.700.00-165041.65%
GOOGL250620P001000002024-07-01 9:30AM EDT2025-06-200.760.001.050.00-12,27638.61%
GOOGL250919P001000002024-07-12 2:35PM EDT2025-09-190.930.001.69+0.07+8.14%7011038.05%
GOOGL251219P001000002024-07-12 1:16PM EDT2025-12-191.261.022.15-0.87-40.85%11,45036.65%
GOOGL260116P001000002024-07-10 1:28PM EDT2026-01-161.371.122.250.00-11,21536.11%
GOOGL260618P001000002024-07-10 1:30PM EDT2026-06-181.931.105.000.00-17740.02%
GOOGL261218P001000002024-07-11 11:46AM EDT2026-12-182.951.354.600.00-324234.74%