Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,96-0,57 (-0,30%)
Ab 11:54AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:155.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719C001550002024-07-16 11:19AM EDT2024-07-1931.7731.1031.50-0.10-0.31%153,956100.39%
GOOGL240726C001550002024-07-15 2:41PM EDT2024-07-2632.0031.3531.900.00-17070.56%
GOOGL240802C001550002024-07-10 3:56PM EDT2024-08-0237.0731.4032.000.00-51356.62%
GOOGL240809C001550002024-07-05 3:11PM EDT2024-08-0936.7631.8032.300.00-1253.15%
GOOGL240816C001550002024-07-16 10:05AM EDT2024-08-1632.6032.1532.50-0.15-0.46%193,39550.05%
GOOGL240823C001550002024-07-12 10:24AM EDT2024-08-2331.6632.3032.850.00--550.05%
GOOGL240830C001550002024-07-12 1:32PM EDT2024-08-3033.0032.5033.200.00--048.71%
GOOGL240920C001550002024-07-15 3:57PM EDT2024-09-2033.7033.2033.600.00-274,11942.70%
GOOGL241018C001550002024-07-15 2:58PM EDT2024-10-1834.9034.2534.600.00-197940.37%
GOOGL241115C001550002024-07-15 1:14PM EDT2024-11-1536.6035.9536.200.00-138041.21%
GOOGL241220C001550002024-07-15 3:54PM EDT2024-12-2037.6537.1537.450.00-22,51040.04%
GOOGL250117C001550002024-07-16 10:31AM EDT2025-01-1738.6838.1538.50-0.30-0.77%237,47039.64%
GOOGL250321C001550002024-07-09 1:59PM EDT2025-03-2144.0340.4040.950.00-31,94539.56%
GOOGL250620C001550002024-07-15 3:07PM EDT2025-06-2044.2843.1544.800.00-541,25640.66%
GOOGL250919C001550002024-07-16 11:03AM EDT2025-09-1947.0046.2047.55-0.11-0.23%211240.32%
GOOGL251219C001550002024-07-12 1:54PM EDT2025-12-1949.4448.2550.70-0.69-1.38%239540.95%
GOOGL260116C001550002024-07-15 3:16PM EDT2026-01-1651.0049.5550.650.00-242,10639.83%
GOOGL260618C001550002024-07-15 2:21PM EDT2026-06-1854.6252.8055.200.00-12940.55%
GOOGL261218C001550002024-07-15 2:29PM EDT2026-12-1859.5757.8560.150.00-424841.25%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719P001550002024-07-16 10:56AM EDT2024-07-190.010.000.010.00-145,15159.38%
GOOGL240726P001550002024-07-15 3:32PM EDT2024-07-260.080.050.120.00-1128551.76%
GOOGL240802P001550002024-07-12 3:58PM EDT2024-08-020.310.140.170.00-1510142.77%
GOOGL240809P001550002024-07-15 2:28PM EDT2024-08-090.250.150.290.00-74239.94%
GOOGL240816P001550002024-07-16 10:27AM EDT2024-08-160.320.270.35-0.02-5.88%433,95136.57%
GOOGL240823P001550002024-07-15 12:22PM EDT2024-08-230.460.280.470.00-24835.21%
GOOGL240830P001550002024-07-16 11:34AM EDT2024-08-300.460.440.490.00-31532.69%
GOOGL240920P001550002024-07-15 1:49PM EDT2024-09-200.810.750.790.00-391,44030.23%
GOOGL241018P001550002024-07-15 1:06PM EDT2024-10-181.271.191.240.00-71,55328.53%
GOOGL241115P001550002024-07-16 10:37AM EDT2024-11-152.142.092.22-0.24-10.08%151,92329.89%
GOOGL241220P001550002024-07-16 10:45AM EDT2024-12-202.702.702.78+0.09+3.45%211,54028.48%
GOOGL250117P001550002024-07-16 10:19AM EDT2025-01-173.223.153.25+0.04+1.26%152,99827.77%
GOOGL250321P001550002024-07-16 11:03AM EDT2025-03-214.354.354.50-0.05-1.14%473,45127.27%
GOOGL250620P001550002024-07-16 11:15AM EDT2025-06-205.945.706.95-0.06-1.00%1171,68128.28%
GOOGL250919P001550002024-07-15 10:40AM EDT2025-09-197.485.057.850.00-228126.65%
GOOGL251219P001550002024-06-27 10:14AM EDT2025-12-199.458.759.300.00-122626.39%
GOOGL260116P001550002024-07-05 3:50PM EDT2026-01-168.909.209.700.00-433126.28%
GOOGL260618P001550002024-07-09 12:38PM EDT2026-06-1811.4311.2012.500.00-414026.72%
GOOGL261218P001550002024-07-12 9:37AM EDT2026-12-1814.2113.7014.950.00-1413226.45%