Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,79+1,63 (+0,93%)
Börsenschluss: 04:00PM EDT
176,68 -0,11 (-0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:110.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621C001100002024-06-14 3:13PM EDT2024-06-2166.6065.6567.25+1.09+1.66%13,344186.13%
GOOGL240628C001100002024-06-06 3:17PM EDT2024-06-2867.0066.7067.450.00-16121.48%
GOOGL240705C001100002024-06-06 3:58PM EDT2024-07-0566.8966.8067.600.00--1105.27%
GOOGL240719C001100002024-06-07 3:47PM EDT2024-07-1965.5567.1067.800.00-10016788.92%
GOOGL240816C001100002024-06-12 3:15PM EDT2024-08-1668.8166.6568.300.00-311166.75%
GOOGL240920C001100002024-06-07 10:37AM EDT2024-09-2068.3867.1569.900.00-230965.56%
GOOGL241018C001100002024-06-07 10:15AM EDT2024-10-1868.6767.6570.500.00-1862.06%
GOOGL241115C001100002024-06-07 3:45PM EDT2024-11-1567.9368.3071.150.00-255760.16%
GOOGL241220C001100002024-06-12 11:32AM EDT2024-12-2070.9068.7571.650.00-123756.75%
GOOGL250117C001100002024-06-12 9:33AM EDT2025-01-1774.2069.4072.300.00-43,47455.90%
GOOGL250321C001100002024-06-10 12:06PM EDT2025-03-2169.0569.7073.350.00-21951.73%
GOOGL250620C001100002024-06-05 11:36AM EDT2025-06-2071.6271.0575.300.00-162355.74%
GOOGL250919C001100002024-04-16 1:40PM EDT2025-09-1956.8573.6575.350.00-2250.06%
GOOGL251219C001100002024-06-12 11:17AM EDT2025-12-1977.0075.7577.200.00-343449.66%
GOOGL260116C001100002024-06-12 10:11AM EDT2026-01-1677.9575.4577.250.00-110748.55%
GOOGL260618C001100002024-05-21 12:57PM EDT2026-06-1879.7077.5580.800.00-13449.37%
GOOGL261218C001100002024-06-07 9:58AM EDT2026-12-1883.4780.5083.600.00-1013648.35%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621P001100002024-06-14 3:00PM EDT2024-06-210.010.000.010.00-112,074109.38%
GOOGL240719P001100002024-06-11 3:42PM EDT2024-07-190.030.000.040.00-211,58155.47%
GOOGL240816P001100002024-06-13 2:47PM EDT2024-08-160.060.030.100.00-34,46049.41%
GOOGL240920P001100002024-06-13 1:11PM EDT2024-09-200.120.100.190.00-13,92843.16%
GOOGL241018P001100002024-06-05 10:22AM EDT2024-10-180.230.150.250.00-24544039.70%
GOOGL241115P001100002024-06-14 2:07PM EDT2024-11-150.310.280.39-0.02-6.06%211,43938.57%
GOOGL241220P001100002024-06-14 2:08PM EDT2024-12-200.430.350.48-0.02-4.44%203,25936.08%
GOOGL250117P001100002024-06-14 1:08PM EDT2025-01-170.590.510.63+0.16+37.21%713,50335.41%
GOOGL250321P001100002024-06-14 10:36AM EDT2025-03-210.800.641.04+0.04+5.26%132634.50%
GOOGL250620P001100002024-06-11 3:00PM EDT2025-06-201.391.002.190.00-14,41035.78%
GOOGL250919P001100002024-06-12 3:13PM EDT2025-09-192.111.402.350.00-1061732.67%
GOOGL251219P001100002024-05-21 11:03AM EDT2025-12-192.801.852.750.00-11,40031.18%
GOOGL260116P001100002024-06-11 10:57AM EDT2026-01-162.891.992.970.00-33,53931.10%
GOOGL260618P001100002024-06-05 2:25PM EDT2026-06-184.002.094.450.00-5001,50631.33%
GOOGL261218P001100002024-06-13 11:27AM EDT2026-12-185.503.805.90+0.21+3.97%129730.87%