Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,01-0,56 (-0,30%)
Börsenschluss: 04:00PM EDT
184,83 -0,24 (-0,13%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:195.00
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719C001950002024-07-12 3:59PM EDT2024-07-190.150.130.18-0.17-53.12%2,57910,06126.86%
GOOGL240726C001950002024-07-12 3:59PM EDT2024-07-262.772.473.50+0.03+1.09%8951,66452.14%
GOOGL240802C001950002024-07-12 3:51PM EDT2024-08-023.093.103.70-0.21-6.36%2631,47743.34%
GOOGL240809C001950002024-07-12 3:49PM EDT2024-08-093.503.503.75-0.20-5.41%4753537.57%
GOOGL240816C001950002024-07-12 3:46PM EDT2024-08-163.904.054.20-0.30-7.14%6245,31835.69%
GOOGL240823C001950002024-07-12 2:31PM EDT2024-08-234.604.204.65-0.10-2.13%3917134.48%
GOOGL240920C001950002024-07-12 3:54PM EDT2024-09-205.805.806.00-0.30-4.92%4634,64331.06%
GOOGL241018C001950002024-07-12 3:53PM EDT2024-10-187.237.357.55-0.47-6.10%6831,25330.45%
GOOGL241115C001950002024-07-12 3:39PM EDT2024-11-1510.109.8510.05-0.15-1.46%441,28132.74%
GOOGL241220C001950002024-07-12 2:07PM EDT2024-12-2012.4511.3011.75+0.65+5.51%3783,03232.46%
GOOGL250117C001950002024-07-12 3:50PM EDT2025-01-1712.7512.4512.95-0.45-3.41%755,08832.23%
GOOGL250321C001950002024-07-12 2:56PM EDT2025-03-2116.4015.1516.25-0.40-2.38%689833.30%
GOOGL250620C001950002024-07-12 12:33PM EDT2025-06-2020.1018.4020.15-0.30-1.47%496533.99%
GOOGL250919C001950002024-07-11 3:20PM EDT2025-09-1924.5821.7524.450.00-48935.55%
GOOGL251219C001950002024-07-12 1:48PM EDT2025-12-1927.8025.9527.75-0.55-1.94%820836.06%
GOOGL260116C001950002024-07-12 1:34PM EDT2026-01-1628.4026.6028.50-0.70-2.41%962335.96%
GOOGL260618C001950002024-07-12 1:08PM EDT2026-06-1833.0430.0534.20-2.89-8.04%21937.43%
GOOGL261218C001950002024-07-11 9:30AM EDT2026-12-1839.1336.9539.60-3.27-7.71%112138.12%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240719P001950002024-07-12 3:31PM EDT2024-07-199.358.9010.45-0.15-1.58%3442234.03%
GOOGL240726P001950002024-07-12 1:31PM EDT2024-07-2611.4012.1012.950.00-388947.73%
GOOGL240802P001950002024-07-12 11:04AM EDT2024-08-0212.0212.4013.25+0.23+1.95%310340.47%
GOOGL240809P001950002024-07-12 12:09PM EDT2024-08-0912.8012.7513.50+3.95+44.63%2536.24%
GOOGL240816P001950002024-07-12 3:52PM EDT2024-08-1613.3013.1013.65+0.95+7.69%36944933.05%
GOOGL240823P001950002024-07-12 9:38AM EDT2024-08-2312.5513.1014.25+0.45+3.72%32132.78%
GOOGL240920P001950002024-07-12 2:08PM EDT2024-09-2013.3512.4014.75+0.10+0.75%25539726.96%
GOOGL241018P001950002024-07-12 3:50PM EDT2024-10-1815.3014.9515.55+0.90+6.25%41644624.99%
GOOGL241115P001950002024-07-12 2:08PM EDT2024-11-1516.5016.6518.700.00-924129.59%
GOOGL241220P001950002024-07-12 3:37PM EDT2024-12-2017.3515.5018.25+0.50+2.97%3730325.21%
GOOGL250117P001950002024-07-12 12:20PM EDT2025-01-1718.2016.5518.60+0.20+1.11%132623.94%
GOOGL250321P001950002024-07-11 10:21AM EDT2025-03-2118.5019.6520.500.00-186723.89%
GOOGL250620P001950002024-07-12 1:44PM EDT2025-06-2021.4020.7522.90+1.23+6.10%124923.86%
GOOGL250919P001950002024-07-10 2:45PM EDT2025-09-1921.0523.2524.850.00-1123.65%
GOOGL251219P001950002024-06-05 11:57AM EDT2025-12-1931.2022.3024.000.00-1620.53%
GOOGL260116P001950002024-07-01 11:52AM EDT2026-01-1627.2025.4027.100.00-65723.43%
GOOGL260618P001950002024-02-05 11:14AM EDT2026-06-1851.0061.5066.500.00-12057.41%
GOOGL261218P001950002024-07-05 1:20PM EDT2026-12-1829.5030.6032.800.00-2223.43%