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:180.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621C001800002024-06-14 3:59PM EDT2024-06-210.740.740.75+0.14+23.33%22,13118,56619.78%
GOOGL240628C001800002024-06-14 3:55PM EDT2024-06-281.631.501.70+0.28+20.74%2,4921,95921.80%
GOOGL240705C001800002024-06-14 3:59PM EDT2024-07-052.282.252.65+0.44+23.91%52295423.76%
GOOGL240712C001800002024-06-14 3:58PM EDT2024-07-123.012.963.15+0.41+15.77%25257923.22%
GOOGL240719C001800002024-06-14 3:59PM EDT2024-07-193.653.603.70+0.60+19.67%2,10810,52523.35%
GOOGL240726C001800002024-06-14 3:43PM EDT2024-07-265.705.205.90+0.40+7.55%13435930.64%
GOOGL240802C001800002024-06-14 3:59PM EDT2024-08-026.466.156.50+0.71+12.35%114430.70%
GOOGL240816C001800002024-06-14 3:59PM EDT2024-08-167.307.257.40+0.75+11.45%7287,07530.16%
GOOGL240920C001800002024-06-14 3:56PM EDT2024-09-209.259.159.30+0.75+8.82%5958,50529.39%
GOOGL241018C001800002024-06-14 3:36PM EDT2024-10-1810.6010.6510.80+0.60+6.00%3398329.54%
GOOGL241115C001800002024-06-14 3:03PM EDT2024-11-1513.0012.9513.15+0.45+3.59%331,66531.85%
GOOGL241220C001800002024-06-14 11:21AM EDT2024-12-2014.5014.5014.75+0.40+2.84%174,37131.90%
GOOGL250117C001800002024-06-14 3:52PM EDT2025-01-1715.6015.6515.95+0.65+4.35%6012,39331.98%
GOOGL250321C001800002024-06-14 12:26PM EDT2025-03-2118.6518.6519.50+0.65+3.61%141,31533.91%
GOOGL250620C001800002024-06-13 2:21PM EDT2025-06-2022.6222.0523.30+0.12+0.53%101,09934.83%
GOOGL250919C001800002024-06-13 10:54AM EDT2025-09-1925.6625.0526.300.00-621935.03%
GOOGL251219C001800002024-06-13 3:37PM EDT2025-12-1928.9528.6031.600.00-42,34738.21%
GOOGL260116C001800002024-06-14 3:59PM EDT2026-01-1630.1029.6031.45+0.65+2.21%1662537.11%
GOOGL260618C001800002024-06-11 12:52PM EDT2026-06-1834.1033.3536.150.00-211337.82%
GOOGL261218C001800002024-06-14 9:34AM EDT2026-12-1839.4038.4541.60+0.40+1.03%521238.88%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240621P001800002024-06-14 3:58PM EDT2024-06-213.903.704.05-1.02-20.73%15273620.90%
GOOGL240628P001800002024-06-14 3:59PM EDT2024-06-284.554.454.60-1.13-19.89%5351919.35%
GOOGL240705P001800002024-06-14 3:57PM EDT2024-07-055.054.855.05-0.45-8.18%728518.70%
GOOGL240712P001800002024-06-13 3:55PM EDT2024-07-126.604.855.850.00-5117820.52%
GOOGL240719P001800002024-06-14 3:42PM EDT2024-07-196.105.856.00-0.64-9.50%16870619.07%
GOOGL240726P001800002024-06-14 1:21PM EDT2024-07-268.187.208.05+0.07+0.86%11926.17%
GOOGL240802P001800002024-06-13 1:39PM EDT2024-08-028.707.958.650.00-595926.58%
GOOGL240816P001800002024-06-14 3:54PM EDT2024-08-169.148.808.95-0.46-4.79%1402,68724.48%
GOOGL240920P001800002024-06-14 3:36PM EDT2024-09-2010.2010.0010.15-0.65-5.99%1862,54422.93%
GOOGL241018P001800002024-06-14 3:07PM EDT2024-10-1811.2010.8511.05+1.07+10.56%4225722.40%
GOOGL241115P001800002024-06-14 3:59PM EDT2024-11-1512.6012.0012.600.00-649523.65%
GOOGL241220P001800002024-06-13 2:47PM EDT2024-12-2013.5013.1513.450.00-727723.03%
GOOGL250117P001800002024-06-14 11:32AM EDT2025-01-1714.0013.4514.05-0.62-4.24%1278422.60%
GOOGL250321P001800002024-06-12 2:45PM EDT2025-03-2116.1315.5015.95+0.51+3.27%117822.97%
GOOGL250620P001800002024-06-14 11:05AM EDT2025-06-2018.0016.6518.65-0.15-0.83%2138023.76%
GOOGL250919P001800002024-06-14 1:47PM EDT2025-09-1919.5719.1520.55-0.73-3.60%6123.69%
GOOGL251219P001800002024-06-12 12:00PM EDT2025-12-1921.4819.7522.000.00-15823.33%
GOOGL260116P001800002024-06-14 3:47PM EDT2026-01-1621.9020.8521.95-0.40-1.79%5271722.71%
GOOGL260618P001800002024-06-12 3:59PM EDT2026-06-1824.0023.7525.350.00-1523.62%
GOOGL261218P001800002024-06-10 10:33AM EDT2026-12-1827.9726.0028.050.00-14623.58%