Deutsche Märkte schließen in 2 Stunden 19 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,90-0,50 (-0,28%)
Börsenschluss: 04:00PM EDT
175,49 -0,41 (-0,23%)
Vorbörslich: 09:11AM EDT
In the money
Anzeigen:ListeStellage
Strike:190.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531C001900002024-05-29 3:55PM EDT2024-05-310.010.000.000.00-21,02925.00%
GOOGL240607C001900002024-05-29 3:52PM EDT2024-06-070.090.000.000.00-1771,49512.50%
GOOGL240614C001900002024-05-29 3:29PM EDT2024-06-140.360.000.000.00-321,0716.25%
GOOGL240621C001900002024-05-29 3:59PM EDT2024-06-210.540.000.000.00-1449,5706.25%
GOOGL240628C001900002024-05-29 3:17PM EDT2024-06-280.800.000.000.00-2278396.25%
GOOGL240705C001900002024-05-29 3:57PM EDT2024-07-050.990.000.000.00-52896.25%
GOOGL240719C001900002024-05-29 3:53PM EDT2024-07-191.820.000.000.00-4966,8596.25%
GOOGL240816C001900002024-05-29 3:04PM EDT2024-08-164.170.000.000.00-722,5263.13%
GOOGL240920C001900002024-05-29 3:57PM EDT2024-09-205.630.000.000.00-743,9253.13%
GOOGL241018C001900002024-05-29 1:19PM EDT2024-10-187.250.000.000.00-859963.13%
GOOGL241115C001900002024-05-29 12:19PM EDT2024-11-159.350.000.000.00-132,3683.13%
GOOGL241220C001900002024-05-29 3:28PM EDT2024-12-2010.800.000.000.00-831,7813.13%
GOOGL250117C001900002024-05-29 3:27PM EDT2025-01-1711.900.000.000.00-475,0141.56%
GOOGL250321C001900002024-05-29 12:53PM EDT2025-03-2115.050.000.000.00-7541,4371.56%
GOOGL250620C001900002024-05-29 2:21PM EDT2025-06-2019.150.000.000.00-107,7631.56%
GOOGL250919C001900002024-05-29 9:53AM EDT2025-09-1922.400.000.000.00-51201.56%
GOOGL251219C001900002024-05-28 2:43PM EDT2025-12-1925.250.000.000.00-225591.56%
GOOGL260116C001900002024-05-28 2:58PM EDT2026-01-1625.950.000.000.00-131,1961.56%
GOOGL260618C001900002024-05-28 1:07PM EDT2026-06-1831.100.000.000.00-11781.56%
GOOGL261218C001900002024-05-28 1:24PM EDT2026-12-1835.900.000.000.00-11170.78%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531P001900002024-05-29 3:30PM EDT2024-05-3113.680.000.000.00-1400.00%
GOOGL240607P001900002024-05-23 2:46PM EDT2024-06-0716.500.000.000.00-100.00%
GOOGL240614P001900002024-05-17 3:12PM EDT2024-06-1414.150.000.000.00-130.00%
GOOGL240621P001900002024-05-28 10:06AM EDT2024-06-2114.450.000.000.00-203540.00%
GOOGL240628P001900002024-05-29 10:59AM EDT2024-06-2814.050.000.000.00-120.00%
GOOGL240705P001900002024-05-23 2:37PM EDT2024-07-0516.500.000.000.00--80.00%
GOOGL240719P001900002024-05-29 9:54AM EDT2024-07-1914.570.000.000.00-14960.00%
GOOGL240816P001900002024-05-28 9:39AM EDT2024-08-1616.050.000.000.00-8700.00%
GOOGL240920P001900002024-05-29 1:12PM EDT2024-09-2016.850.000.000.00-1840.00%
GOOGL241018P001900002024-05-24 12:34PM EDT2024-10-1818.350.000.000.00-1210.00%
GOOGL241115P001900002024-05-20 9:58AM EDT2024-11-1518.050.000.000.00-18450.00%
GOOGL241220P001900002024-05-21 2:54PM EDT2024-12-2019.150.000.000.00-2100.00%
GOOGL250117P001900002024-05-24 12:51PM EDT2025-01-1721.140.000.000.00-81830.00%
GOOGL250321P001900002024-05-28 11:58AM EDT2025-03-2121.990.000.000.00-10370.00%
GOOGL250620P001900002024-05-23 2:43PM EDT2025-06-2025.940.000.000.00-1120.00%
GOOGL250919P001900002024-05-22 1:09PM EDT2025-09-1925.210.000.000.00-2160.00%
GOOGL251219P001900002024-05-15 9:32AM EDT2025-12-1929.950.000.000.00-460.00%
GOOGL260116P001900002024-05-23 12:12PM EDT2026-01-1627.900.000.000.00-3210.00%
GOOGL260618P001900002024-04-26 10:50AM EDT2026-06-1832.3629.3531.250.00-1122.63%
GOOGL261218P001900002024-05-01 1:40PM EDT2026-12-1836.490.000.000.00-1400.00%