Deutsche Märkte öffnen in 8 Stunden 42 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.638,00-42,70 (-1,59%)
Börsenschluss: 4:00PM EDT
2.716,01 +78,01 (2,96 %)
Nachbörse: 06:18PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211015C007800002021-07-01 3:13PM EDT780.001,667.351,850.501,866.000.00-2386.72%
GOOGL211015C008000002021-02-08 10:53AM EDT800.001,288.501,226.501,236.500.00--10.00%
GOOGL211015C008800002021-02-08 10:53AM EDT880.001,209.801,147.501,157.000.00--10.00%
GOOGL211015C009000002021-07-23 3:18PM EDT900.001,758.241,730.801,749.400.00-1296.57%
GOOGL211015C010000002021-04-28 10:10AM EDT1,000.001,416.001,367.501,377.500.00--10.00%
GOOGL211015C010200002021-01-21 10:40AM EDT1,020.00897.001,072.001,082.000.00-110.00%
GOOGL211015C010600002021-04-01 2:24PM EDT1,060.001,070.251,289.901,303.800.00-110.00%
GOOGL211015C010800002021-02-08 10:52AM EDT1,080.001,021.40953.50962.500.00--10.00%
GOOGL211015C011000002021-05-04 10:40AM EDT1,100.001,196.371,240.001,252.500.00--20.00%
GOOGL211015C011600002021-02-08 10:52AM EDT1,160.00944.30876.50885.500.00--10.00%
GOOGL211015C012000002021-01-19 10:37AM EDT1,200.00580.00909.00918.900.00-120.00%
GOOGL211015C012400002020-12-02 12:15PM EDT1,240.00608.20544.50554.500.00-120.00%
GOOGL211015C012800002021-07-19 10:01AM EDT1,280.001,205.241,351.801,369.000.00-1367.84%
GOOGL211015C013000002021-06-23 9:50AM EDT1,300.001,159.491,300.701,310.500.00-330.00%
GOOGL211015C014000002021-04-28 9:55AM EDT1,400.001,026.10972.00981.900.00-190.00%
GOOGL211015C014200002021-04-29 3:58PM EDT1,420.00979.64933.80951.900.00--00.00%
GOOGL211015C014400002021-02-03 10:38AM EDT1,440.00636.10683.00692.500.00-300.00%
GOOGL211015C014500002020-11-23 12:39PM EDT1,450.00355.32357.50367.000.00--10.00%
GOOGL211015C014700002021-05-14 9:41AM EDT1,470.00799.20958.40975.000.00-100.00%
GOOGL211015C014800002020-12-31 2:06PM EDT1,480.00354.63423.50430.400.00-12120.00%
GOOGL211015C014900002021-07-01 2:32PM EDT1,490.00958.351,142.901,160.000.00--257.63%
GOOGL211015C015000002021-06-10 3:51PM EDT1,500.00940.421,005.301,021.300.00-170.00%
GOOGL211015C015100002021-01-27 10:50AM EDT1,510.00390.30552.90569.700.00-120.00%
GOOGL211015C015200002021-01-19 1:03AM EDT1,520.00334.40627.00636.100.00--10.00%
GOOGL211015C015300002021-02-02 2:43PM EDT1,530.00463.60602.70610.400.00-100.00%
GOOGL211015C015400002021-06-17 2:18PM EDT1,540.00910.59995.601,009.400.00-680.00%
GOOGL211015C015500002021-06-25 1:57PM EDT1,550.00898.251,106.701,123.700.00-1980.17%
GOOGL211015C015800002021-02-03 11:13AM EDT1,580.00552.00560.00569.000.00-100.00%
GOOGL211015C015900002021-06-18 11:07AM EDT1,590.00831.58946.00964.000.00-120.00%
GOOGL211015C016000002021-04-20 9:30AM EDT1,600.00713.020.000.000.00-130.00%
GOOGL211015C016200002021-02-01 12:55PM EDT1,620.00370.28450.50460.000.00-110.00%
GOOGL211015C016400002020-11-03 12:20PM EDT1,640.00222.10302.00310.500.00--90.00%
GOOGL211015C016500002021-07-19 9:32AM EDT1,650.00865.60984.401,002.100.00-1551.71%
GOOGL211015C016600002021-06-21 12:23PM EDT1,660.00779.50881.20891.400.00-100.00%
GOOGL211015C016700002021-04-12 3:21PM EDT1,670.00587.69553.00565.800.00-280.00%
GOOGL211015C016800002021-02-09 3:07PM EDT1,680.00470.10475.50485.100.00-160.00%
GOOGL211015C016900002021-07-19 9:32AM EDT1,690.00826.20944.70959.300.00-1356.87%
GOOGL211015C017000002021-07-26 11:37AM EDT1,700.00964.30934.80949.100.00-11256.03%
GOOGL211015C017200002021-06-18 11:22AM EDT1,720.00698.50817.60834.000.00-190.00%
GOOGL211015C017300002021-01-20 12:38PM EDT1,730.00273.10432.60441.500.00-230.00%
GOOGL211015C017400002021-06-25 11:11AM EDT1,740.00708.00916.80934.800.00-1866.04%
GOOGL211015C017500002021-05-20 1:15PM EDT1,750.00576.43662.50675.000.00-150.00%
GOOGL211015C017600002021-03-31 3:16PM EDT1,760.00375.00609.40623.000.00-140.00%
GOOGL211015C017800002021-02-23 1:52PM EDT1,780.00351.10328.40338.600.00-150.00%
GOOGL211015C018000002021-07-26 3:01PM EDT1,800.00880.68836.20851.400.00-11751.85%
GOOGL211015C018200002021-02-22 2:45PM EDT1,820.00361.90300.30307.700.00-290.00%
GOOGL211015C018400002021-07-21 1:09PM EDT1,840.00704.62796.40812.100.00-101849.94%
GOOGL211015C018500002021-04-28 9:46AM EDT1,850.00580.74539.70549.000.00-160.00%
GOOGL211015C018600002021-06-08 12:02PM EDT1,860.00566.20644.00660.600.00-1250.00%
GOOGL211015C018800002021-03-08 10:54AM EDT1,880.00332.00267.50276.500.00-1180.00%
GOOGL211015C019000002021-07-26 10:21AM EDT1,900.00765.00738.00753.300.00-16347.14%
GOOGL211015C019200002021-04-01 11:25AM EDT1,920.00280.43466.20479.500.00-1100.00%
GOOGL211015C019400002021-04-20 1:47PM EDT1,940.00396.46408.90418.000.00-340.00%
GOOGL211015C019600002021-07-23 1:16PM EDT1,960.00701.70679.50695.000.00-12144.63%
GOOGL211015C019800002021-07-15 9:30AM EDT1,980.00602.72660.10675.000.00-14943.41%
GOOGL211015C020000002021-07-26 1:06PM EDT2,000.00677.00640.70656.900.00-514743.34%
GOOGL211015C020500002021-07-02 9:59AM EDT2,050.00447.08592.50609.400.00-1541.65%
GOOGL211015C021000002021-07-12 1:01PM EDT2,100.00540.06545.20560.00+89.96+19.99%175038.88%
GOOGL211015C021500002021-07-27 2:45PM EDT2,150.00493.78497.50514.70-23.79-4.60%6937.94%
GOOGL211015C022000002021-07-27 3:03PM EDT2,200.00456.67451.10468.60-30.33-6.23%16536.36%
GOOGL211015C022500002021-07-27 3:43PM EDT2,250.00410.80406.00420.80-34.30-7.71%22033.96%
GOOGL211015C023000002021-07-27 3:54PM EDT2,300.00366.20361.70376.90-24.20-6.20%2113332.74%
GOOGL211015C023500002021-07-26 2:23PM EDT2,350.00350.00319.00334.400.00-33231.60%
GOOGL211015C024000002021-07-27 1:19PM EDT2,400.00260.20278.00294.20-45.80-14.97%549530.72%
GOOGL211015C024500002021-07-26 12:25PM EDT2,450.00241.00239.50255.60-26.51-9.91%357129.79%
GOOGL211015C025000002021-07-27 3:36PM EDT2,500.00209.20210.20217.50-26.59-11.28%1363128.53%
GOOGL211015C025500002021-07-27 3:36PM EDT2,550.00176.48171.50184.80-28.52-13.91%1822127.98%
GOOGL211015C026000002021-07-27 3:30PM EDT2,600.00148.00146.40154.50-14.58-8.97%3521027.37%
GOOGL211015C026500002021-07-27 3:49PM EDT2,650.00120.62120.50124.80-16.38-11.96%59414726.32%
GOOGL211015C027000002021-07-27 3:54PM EDT2,700.0097.4096.80102.60-19.60-16.75%8328026.18%
GOOGL211015C027500002021-07-27 3:10PM EDT2,750.0080.3076.3082.40-12.60-13.56%3953325.86%
GOOGL211015C028000002021-07-27 3:55PM EDT2,800.0062.1959.4065.90-12.61-16.86%6410825.72%
GOOGL211015C028500002021-07-27 3:51PM EDT2,850.0048.2345.0051.60-3.27-6.35%44425.48%
GOOGL211015C029000002021-07-27 3:40PM EDT2,900.0036.2032.4041.00-4.90-11.92%236725.57%
GOOGL211015C029500002021-07-27 3:18PM EDT2,950.0028.4024.4031.40-5.20-15.48%44425.39%
GOOGL211015C030000002021-07-27 3:58PM EDT3,000.0021.2520.0022.50-1.75-7.61%10225324.80%
GOOGL211015C030500002021-07-27 3:58PM EDT3,050.0016.1513.6019.00-1.85-10.28%211725.58%
GOOGL211015C031000002021-07-27 2:54PM EDT3,100.0012.5110.2014.70-2.19-14.90%229125.71%
GOOGL211015C031500002021-07-27 3:25PM EDT3,150.009.757.7011.60+4.95+103.12%271725.99%
GOOGL211015C032000002021-07-27 3:26PM EDT3,200.007.755.809.30-0.92-10.61%156026.36%
GOOGL211015C032500002021-07-27 2:32PM EDT3,250.006.294.407.60-0.25-3.82%24426.82%
GOOGL211015C033000002021-07-27 3:27PM EDT3,300.005.064.605.50+0.96+23.41%103926.64%
GOOGL211015C033500002021-07-23 2:52PM EDT3,350.005.001.206.00+0.70+16.28%32628.51%
GOOGL211015C034000002021-07-27 1:32PM EDT3,400.003.140.505.30-0.40-11.30%105029.25%
GOOGL211015C034500002021-07-27 1:32PM EDT3,450.003.530.104.80+0.78+28.36%167930.08%
GOOGL211015C035000002021-07-27 3:47PM EDT3,500.002.630.054.80-2.17-45.21%282431.38%
GOOGL211015C035500002021-07-27 3:25PM EDT3,550.002.280.054.80-0.29-11.28%248932.65%
GOOGL211015C036000002021-07-27 3:26PM EDT3,600.002.020.054.80+0.29+16.76%84533.90%
GOOGL211015C037000002021-07-27 1:45PM EDT3,700.001.691.055.70-0.49-22.48%84737.34%
GOOGL211015C038000002021-07-27 1:54PM EDT3,800.002.100.502.70-0.22-9.48%23535.48%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211015P007800002021-07-27 1:27PM EDT780.001.940.004.30+1.44+288.00%13069109.23%
GOOGL211015P008000002021-07-27 2:21PM EDT800.000.010.004.30-0.75-98.68%128322107.06%
GOOGL211015P008200002021-07-27 2:14PM EDT820.002.030.004.40+1.35+198.53%88121105.24%
GOOGL211015P008400002021-04-05 9:30AM EDT840.005.400.000.000.00-2912950.00%
GOOGL211015P008600002021-05-06 2:14PM EDT860.000.830.203.600.00-404699.33%
GOOGL211015P008800002021-04-05 9:30AM EDT880.001.580.000.000.00-291250.00%
GOOGL211015P009000002021-06-07 9:38AM EDT900.001.060.000.700.00-4013879.74%
GOOGL211015P009200002021-04-20 1:45PM EDT920.001.900.052.650.00-353589.90%
GOOGL211015P009400002021-04-22 3:54PM EDT940.001.900.153.500.00-906091.38%
GOOGL211015P009600002021-05-06 11:10AM EDT960.001.450.003.600.00-204489.47%
GOOGL211015P009800002021-05-20 3:50PM EDT980.001.950.056.200.00-761294.20%
GOOGL211015P010000002021-06-07 9:49AM EDT1,000.001.550.200.950.00-105275.81%
GOOGL211015P010200002021-07-22 9:48AM EDT1,020.001.480.004.800.00-569687.52%
GOOGL211015P010400002021-07-16 3:03PM EDT1,040.000.650.004.800.00-104185.85%
GOOGL211015P010600002021-07-20 10:03AM EDT1,060.001.000.004.800.00-4611784.20%
GOOGL211015P010800002021-07-20 2:31PM EDT1,080.002.120.004.800.00-725582.59%
GOOGL211015P011000002021-07-23 9:50AM EDT1,100.001.530.004.800.00-227181.01%
GOOGL211015P011200002021-07-27 10:29AM EDT1,120.000.900.001.40-0.25-21.74%3210368.77%
GOOGL211015P011400002021-07-23 11:45AM EDT1,140.002.260.004.800.00-36577.93%
GOOGL211015P011600002021-07-27 3:29PM EDT1,160.001.100.004.80+0.16+17.02%1383476.43%
GOOGL211015P011800002021-07-26 9:44AM EDT1,180.001.300.004.800.00-188974.96%
GOOGL211015P012000002021-07-27 3:21PM EDT1,200.002.360.004.80+1.09+85.83%1742373.51%
GOOGL211015P012200002021-07-27 9:42AM EDT1,220.001.000.004.80-0.38-27.54%564472.09%
GOOGL211015P012400002021-07-27 3:21PM EDT1,240.002.490.004.80+0.19+8.26%822370.69%
GOOGL211015P012600002021-07-27 9:40AM EDT1,260.001.790.004.80+0.69+62.73%562869.31%
GOOGL211015P012800002021-07-27 9:38AM EDT1,280.001.970.004.80-0.73-27.04%623167.95%
GOOGL211015P013000002021-07-27 9:33AM EDT1,300.003.580.004.80+2.09+140.27%5019066.61%
GOOGL211015P013200002021-07-27 1:34PM EDT1,320.001.150.004.80-1.42-55.25%703065.30%
GOOGL211015P013400002021-07-27 10:29AM EDT1,340.001.460.902.10-1.61-52.44%1627060.25%
GOOGL211015P013600002021-07-26 3:50PM EDT1,360.002.850.004.800.00-334562.72%
GOOGL211015P013800002021-07-27 10:22AM EDT1,380.002.740.004.80+0.04+1.48%234861.46%
GOOGL211015P014000002021-07-20 2:26PM EDT1,400.002.650.204.900.00-218060.71%
GOOGL211015P014100002021-07-23 1:16PM EDT1,410.002.410.004.800.00-1459.60%
GOOGL211015P014200002021-01-19 1:04AM EDT1,420.0060.2023.1024.600.00-1088.33%
GOOGL211015P014300002021-03-25 2:48PM EDT1,430.0019.807.408.300.00-13570.04%
GOOGL211015P014400002021-07-26 2:22PM EDT1,440.002.850.004.800.00-42657.78%
GOOGL211015P014500002021-06-04 3:46PM EDT1,450.005.401.204.200.00-11758.11%
GOOGL211015P014600002021-07-26 12:09PM EDT1,460.001.800.004.800.00-161456.58%
GOOGL211015P014700002021-03-30 12:33PM EDT1,470.0020.201.9010.500.00-1364.59%
GOOGL211015P014800002021-07-26 3:53PM EDT1,480.002.800.004.800.00-605155.40%
GOOGL211015P014900002021-07-02 2:32PM EDT1,490.003.000.004.800.00-11154.82%
GOOGL211015P015000002021-07-27 2:24PM EDT1,500.003.240.005.70+1.24+62.00%2114055.55%
GOOGL211015P015100002021-06-28 1:45PM EDT1,510.003.891.304.800.00-1555.50%
GOOGL211015P015200002021-07-27 3:56PM EDT1,520.002.850.004.80-0.13-4.36%71253.09%
GOOGL211015P015300002021-02-01 11:27AM EDT1,530.0079.9037.6040.100.00-1289.64%
GOOGL211015P015400002021-02-04 11:17AM EDT1,540.0047.0035.3037.400.00-20087.21%
GOOGL211015P015500002021-04-29 11:33AM EDT1,550.008.506.608.900.00-11661.74%
GOOGL211015P015600002021-07-27 2:13PM EDT1,560.002.500.004.80-6.46-72.10%21550.83%
GOOGL211015P015700002021-05-05 10:39AM EDT1,570.0010.377.108.600.00-201760.58%
GOOGL211015P015800002021-07-27 2:35PM EDT1,580.006.130.004.80-4.37-41.62%21555.14%
GOOGL211015P015900002021-07-22 3:33PM EDT1,590.003.200.004.800.00-12254.54%
GOOGL211015P016000002021-07-22 1:04PM EDT1,600.003.881.956.500.00-102152.86%
GOOGL211015P016100002021-07-22 1:03PM EDT1,610.003.970.104.900.00-2553.53%
GOOGL211015P016200002021-07-22 1:02PM EDT1,620.004.090.205.000.00-144653.11%
GOOGL211015P016300002021-07-07 10:29AM EDT1,630.003.400.305.100.00-14252.69%
GOOGL211015P016400002021-07-22 1:05PM EDT1,640.004.310.405.200.00-22052.27%
GOOGL211015P016500002021-07-13 3:30PM EDT1,650.003.500.505.300.00-11651.85%
GOOGL211015P016600002021-07-07 10:29AM EDT1,660.004.890.605.400.00-21151.43%
GOOGL211015P016700002021-07-07 10:29AM EDT1,670.005.090.705.500.00-303151.00%
GOOGL211015P016800002021-07-14 10:34AM EDT1,680.003.650.805.600.00-13250.57%
GOOGL211015P016900002021-07-07 10:29AM EDT1,690.005.390.905.700.00-13850.15%
GOOGL211015P017000002021-07-07 10:29AM EDT1,700.005.501.005.800.00-22949.72%
GOOGL211015P017100002021-07-07 10:29AM EDT1,710.005.691.105.900.00-21349.28%
GOOGL211015P017200002021-07-07 10:29AM EDT1,720.005.891.206.000.00-2848.85%
GOOGL211015P017300002021-07-07 10:29AM EDT1,730.006.101.306.100.00-3548.42%
GOOGL211015P017400002021-06-25 2:53PM EDT1,740.007.700.558.700.00-11351.05%
GOOGL211015P017500002021-07-20 11:20AM EDT1,750.005.901.606.400.00-11647.68%
GOOGL211015P017600002021-07-23 12:32PM EDT1,760.005.491.706.500.00-103347.24%
GOOGL211015P017800002021-07-23 12:32PM EDT1,780.005.731.906.700.00-102146.36%
GOOGL211015P018000002021-07-27 2:53PM EDT1,800.004.603.005.20-1.40-23.33%411443.25%
GOOGL211015P018200002021-06-11 10:47AM EDT1,820.0013.704.807.600.00-11345.16%
GOOGL211015P018400002021-05-18 11:07AM EDT1,840.0028.6012.6013.800.00-41749.73%
GOOGL211015P018500002021-07-20 10:17AM EDT1,850.008.973.107.900.00-21143.79%
GOOGL211015P018600002021-07-19 10:14AM EDT1,860.009.843.208.000.00-13543.33%
GOOGL211015P018800002021-07-19 1:50PM EDT1,880.0010.503.608.400.00-32642.62%
GOOGL211015P019000002021-07-23 10:50AM EDT1,900.006.804.008.80-0.20-2.86%523841.89%
GOOGL211015P019200002021-07-19 9:38AM EDT1,920.0010.104.409.200.00-23541.14%
GOOGL211015P019400002021-07-19 9:36AM EDT1,940.0011.004.909.700.00-41640.46%
GOOGL211015P019600002021-07-19 2:02PM EDT1,960.007.435.0012.00-6.57-46.93%103541.19%
GOOGL211015P019800002021-07-27 2:02PM EDT1,980.009.055.0012.80+0.65+7.74%254140.63%
GOOGL211015P020000002021-07-27 2:18PM EDT2,000.009.707.309.50+1.10+12.79%2219736.97%
GOOGL211015P020500002021-07-27 10:14AM EDT2,050.009.408.9012.30-0.50-5.05%104936.30%
GOOGL211015P021000002021-07-27 2:54PM EDT2,100.0013.4311.0014.60+2.53+23.21%713334.93%
GOOGL211015P021500002021-07-27 1:03PM EDT2,150.0017.0813.7016.70+2.18+14.63%15133.23%
GOOGL211015P022000002021-07-27 1:14PM EDT2,200.0021.9016.9019.90+5.00+29.59%828831.89%
GOOGL211015P022500002021-07-27 3:09PM EDT2,250.0024.3020.9026.00+5.05+26.23%25731.44%
GOOGL211015P023000002021-07-27 2:12PM EDT2,300.0033.9026.5032.00+9.05+36.42%2530630.47%
GOOGL211015P023500002021-07-27 10:39AM EDT2,350.0034.8032.9039.50+5.90+20.42%517429.58%
GOOGL211015P024000002021-07-27 3:56PM EDT2,400.0046.7041.5049.00+9.51+25.57%1147728.81%
GOOGL211015P024500002021-07-27 1:05PM EDT2,450.0064.2453.1060.70+19.64+44.04%660928.12%
GOOGL211015P025000002021-07-27 2:52PM EDT2,500.0073.5067.5075.20+15.93+27.67%2047527.57%
GOOGL211015P025500002021-07-27 12:42PM EDT2,550.0095.1984.5091.90+23.56+32.89%5722326.95%
GOOGL211015P026000002021-07-27 3:21PM EDT2,600.00111.02104.40113.20+23.81+27.30%234326.71%
GOOGL211015P026500002021-07-27 3:49PM EDT2,650.00129.81127.10137.30+23.91+22.58%5361226.43%
GOOGL211015P027000002021-07-27 3:34PM EDT2,700.00162.35154.70164.10+20.85+14.73%113726.10%
GOOGL211015P027500002021-07-27 1:03PM EDT2,750.00200.19181.30194.50-52.21-20.69%50125.89%
GOOGL211015P029000002021-07-23 3:36PM EDT2,900.00275.00287.30303.800.00-4425.79%
GOOGL211015P033000002021-04-23 1:24PM EDT3,300.001,007.40996.001,012.200.00-11112.43%
GOOGL211015P033500002021-07-19 12:02AM EDT3,350.00780.70705.30721.700.00--231.36%
GOOGL211015P034000002021-04-23 1:24PM EDT3,400.001,106.701,095.001,111.700.00-10117.16%
GOOGL211015P034500002021-07-22 11:28AM EDT3,450.00888.99806.70821.700.00--334.30%
GOOGL211015P035000002021-07-22 11:28AM EDT3,500.00938.80856.10871.900.00-3335.86%
GOOGL211015P035500002021-06-28 12:08PM EDT3,550.001,119.63904.30921.700.00-1037.10%