Deutsche Märkte öffnen in 2 Stunden 33 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.638,00-42,70 (-1,59%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220318C013000002021-06-23 9:50AM EDT1,300.001,168.001,311.801,320.600.00--10.00%
GOOGL220318C013600002021-07-27 9:52AM EDT1,360.001,337.561,286.201,300.40+1,337.56-1154.22%
GOOGL220318C015000002021-07-19 12:02AM EDT1,500.001,046.471,149.301,166.000.00--149.90%
GOOGL220318C016600002021-07-19 9:30AM EDT1,660.00886.10995.301,009.600.00-3443.76%
GOOGL220318C016800002021-07-19 9:30AM EDT1,680.00867.40976.30993.500.00--144.21%
GOOGL220318C019000002021-07-27 12:42PM EDT1,900.00769.77771.20788.40+769.77-3038.48%
GOOGL220318C019200002021-06-07 2:21PM EDT1,920.00545.46655.20663.600.00--10.00%
GOOGL220318C020000002021-07-19 10:32AM EDT2,000.00550.25682.80696.900.00-11135.95%
GOOGL220318C020100002021-06-28 12:23PM EDT2,010.00493.33674.30690.900.00-101036.35%
GOOGL220318C020400002021-07-27 10:48AM EDT2,040.00665.29651.10664.80+219.97+49.40%1735.79%
GOOGL220318C020900002021-07-27 11:59AM EDT2,090.00615.52606.00620.10+97.52+18.83%10234.53%
GOOGL220318C021000002021-07-27 11:59AM EDT2,100.00607.07600.40611.80+165.87+37.60%10134.39%
GOOGL220318C021200002021-06-28 10:41AM EDT2,120.00417.68583.70597.400.00-4434.50%
GOOGL220318C021300002021-05-26 3:50PM EDT2,130.00376.45407.50420.300.00--10.00%
GOOGL220318C022000002021-07-27 9:39AM EDT2,200.00559.48519.10531.10+62.60+12.60%1733.08%
GOOGL220318C022100002021-07-21 2:55PM EDT2,210.00428.93511.10523.700.00-51133.03%
GOOGL220318C022300002021-07-06 3:53PM EDT2,230.00399.00495.90508.200.00--132.79%
GOOGL220318C022400002021-06-15 9:30AM EDT2,240.00350.000.000.000.00--50.00%
GOOGL220318C022500002021-07-27 9:39AM EDT2,250.00519.29480.40494.30+61.44+13.42%1432.77%
GOOGL220318C022600002021-06-04 1:35PM EDT2,260.00303.60355.50372.200.00-990.00%
GOOGL220318C022700002021-07-26 3:47PM EDT2,270.00493.12465.20476.80+493.12--232.16%
GOOGL220318C023000002021-07-27 11:01AM EDT2,300.00454.00443.00453.90-14.40-3.07%24131.73%
GOOGL220318C023200002021-07-19 12:02AM EDT2,320.00339.10424.70440.900.00--131.74%
GOOGL220318C023300002021-07-01 12:41PM EDT2,330.00270.00417.40433.900.00--131.66%
GOOGL220318C023400002021-07-22 9:48AM EDT2,340.00349.90414.00424.700.00-12031.26%
GOOGL220318C023500002021-07-27 9:48AM EDT2,350.00441.08403.70418.00+441.08-1031.21%
GOOGL220318C023600002021-06-07 11:50AM EDT2,360.00240.51316.90327.100.00-202118.62%
GOOGL220318C023700002021-07-16 9:30AM EDT2,370.00320.00327.60332.800.00-2120.71%
GOOGL220318C024000002021-07-27 10:51AM EDT2,400.00375.50369.00382.90-24.20-6.05%11930.63%
GOOGL220318C024100002021-07-02 9:56AM EDT2,410.00246.80365.90379.200.00-5730.94%
GOOGL220318C024200002021-06-29 2:30PM EDT2,420.00230.15356.00372.100.00-4030.78%
GOOGL220318C024300002021-07-23 2:25PM EDT2,430.00373.00349.20363.400.00-3330.41%
GOOGL220318C024400002021-07-22 9:48AM EDT2,440.00286.45342.80356.500.00-1230.27%
GOOGL220318C024500002021-07-06 3:49PM EDT2,450.00257.95339.60353.400.00-28330.62%
GOOGL220318C024600002021-07-19 12:39PM EDT2,460.00236.00330.70343.500.00-111130.07%
GOOGL220318C024700002021-07-20 11:52AM EDT2,470.00251.35327.20337.000.00-2129.96%
GOOGL220318C024800002021-07-06 1:45PM EDT2,480.00239.10317.60330.800.00-2229.88%
GOOGL220318C024900002021-07-21 3:00PM EDT2,490.00246.85314.60325.000.00--129.85%
GOOGL220318C024950002021-07-21 3:19PM EDT2,495.00248.00308.80322.000.00-2229.81%
GOOGL220318C025000002021-07-27 2:30PM EDT2,500.00304.20305.50318.40-19.80-6.11%34829.70%
GOOGL220318C025100002021-07-12 3:13PM EDT2,510.00234.00299.50312.800.00-12129.68%
GOOGL220318C025150002021-07-27 10:50AM EDT2,515.00305.90299.80309.40+305.90-1029.59%
GOOGL220318C025200002021-07-22 2:37PM EDT2,520.00243.40297.10306.700.00-22629.58%
GOOGL220318C025300002021-06-16 10:58AM EDT2,530.00179.00213.50220.400.00-1619.48%
GOOGL220318C025400002021-07-23 2:50PM EDT2,540.00298.75285.20295.300.00-323529.46%
GOOGL220318C025500002021-07-27 10:21AM EDT2,550.00296.00276.30289.40-12.00-3.90%23029.37%
GOOGL220318C025550002021-07-22 9:55AM EDT2,555.00222.17273.20286.400.00-1629.32%
GOOGL220318C025600002021-07-23 10:03AM EDT2,560.00252.00273.80284.000.00-11729.33%
GOOGL220318C025700002021-07-27 3:32PM EDT2,570.00271.60268.40278.60+4.60+1.72%17129.28%
GOOGL220318C025800002021-07-26 12:22PM EDT2,580.00281.15262.70273.200.00-51129.23%
GOOGL220318C025850002021-07-23 12:21PM EDT2,585.00256.30256.90270.400.00-201029.19%
GOOGL220318C025900002021-07-27 3:21PM EDT2,590.00260.30253.90267.70+66.28+34.16%2729.15%
GOOGL220318C026000002021-07-27 3:45PM EDT2,600.00254.25248.90262.50-16.87-6.22%53529.11%
GOOGL220318C026150002021-07-27 12:34PM EDT2,615.00242.70241.10254.10+242.70-1028.95%
GOOGL220318C026200002021-07-27 11:16AM EDT2,620.00244.35241.60251.60+10.15+4.33%2228.93%
GOOGL220318C026250002021-07-27 12:46PM EDT2,625.00239.00238.90249.10+239.00-1028.91%
GOOGL220318C026300002021-07-26 2:12PM EDT2,630.00252.55233.70246.20+252.55--228.84%
GOOGL220318C026400002021-07-27 12:56PM EDT2,640.00225.00231.20240.00-21.50-8.72%6228.64%
GOOGL220318C026450002021-07-27 12:34PM EDT2,645.00227.60225.50238.70+48.08+26.78%1528.76%
GOOGL220318C026500002021-07-27 10:37AM EDT2,650.00233.95223.00235.90-15.05-6.04%23528.69%
GOOGL220318C027000002021-07-27 3:59PM EDT2,700.00205.64200.10212.40-7.09-3.33%84628.46%
GOOGL220318C027500002021-07-23 9:40AM EDT2,750.00155.37181.10190.400.00-11128.21%
GOOGL220318C028000002021-07-27 1:04PM EDT2,800.00154.00157.70170.10-13.35-7.98%41527.98%
GOOGL220318C028500002021-07-27 2:33PM EDT2,850.00142.30138.90152.00-7.78-5.18%89727.84%
GOOGL220318C029000002021-07-27 10:36AM EDT2,900.00129.70125.10135.10-3.01-2.27%1327.66%
GOOGL220318C029500002021-07-26 12:29PM EDT2,950.00118.35109.00117.600.00-91627.23%
GOOGL220318C030000002021-07-27 3:13PM EDT3,000.00101.2094.80103.50-4.20-3.98%43627.04%
GOOGL220318C030500002021-07-19 12:40PM EDT3,050.0049.7083.2091.000.00-101226.90%
GOOGL220318C031000002021-07-21 11:17AM EDT3,100.0047.7071.9080.500.00-21626.88%
GOOGL220318C031500002021-07-19 12:37PM EDT3,150.0037.3564.2068.300.00-21226.43%
GOOGL220318C032000002021-07-27 2:16PM EDT3,200.0054.0053.4062.30-6.90-11.33%33326.78%
GOOGL220318C032500002021-07-23 3:27PM EDT3,250.0049.5046.2054.700.00-4926.75%
GOOGL220318C033000002021-07-26 11:37AM EDT3,300.0044.3340.0045.300.00-14826.23%
GOOGL220318C033500002021-07-27 10:48AM EDT3,350.0037.7034.5042.10+0.80+2.17%14026.73%
GOOGL220318C034000002021-07-26 12:41PM EDT3,400.0034.0729.8034.800.00-31226.28%
GOOGL220318C034500002021-07-26 2:44PM EDT3,450.0030.1825.8032.400.00-20726.75%
GOOGL220318C035000002021-07-26 3:35PM EDT3,500.0028.0022.4028.500.00-64926.80%
GOOGL220318C036000002021-07-27 10:50AM EDT3,600.0019.0517.0021.10-0.45-2.31%11226.63%
GOOGL220318C037000002021-07-26 12:41PM EDT3,700.0015.9213.1017.700.00-4527.24%
GOOGL220318C038000002021-07-27 10:50AM EDT3,800.0012.0510.6014.20-0.88-6.81%213727.55%
Putsfür18. März 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220318P011800002021-07-27 9:47AM EDT1,180.004.844.409.20+0.60+14.15%105151.36%
GOOGL220318P012000002021-07-27 11:10AM EDT1,200.006.024.609.40-0.48-7.38%255850.62%
GOOGL220318P012200002021-07-27 11:10AM EDT1,220.006.324.909.70-2.08-24.76%20150.01%
GOOGL220318P012400002021-07-27 11:09AM EDT1,240.006.685.0010.00-2.22-24.94%51651.79%
GOOGL220318P012600002021-07-27 9:48AM EDT1,260.006.215.0010.80+0.21+3.50%101151.52%
GOOGL220318P012800002021-07-27 9:48AM EDT1,280.006.525.0011.00-2.62-28.67%101550.72%
GOOGL220318P013000002021-07-27 10:49AM EDT1,300.007.685.0011.30+0.95+14.12%111850.00%
GOOGL220318P013400002021-07-19 11:08AM EDT1,340.009.125.0012.300.00-42448.88%
GOOGL220318P013600002021-07-19 11:44AM EDT1,360.009.455.0012.700.00--148.24%
GOOGL220318P014000002021-07-19 11:08AM EDT1,400.0010.725.1013.700.00-31847.08%
GOOGL220318P014200002021-06-01 9:36AM EDT1,420.0014.386.0013.600.00--1046.10%
GOOGL220318P014600002021-06-01 10:23AM EDT1,460.0016.787.4013.000.00--1043.91%
GOOGL220318P014800002021-07-07 10:25AM EDT1,480.009.617.5015.700.00--3044.71%
GOOGL220318P015000002021-07-22 9:59AM EDT1,500.0011.708.1016.300.00-16644.17%
GOOGL220318P015200002021-07-07 10:24AM EDT1,520.0010.828.8016.600.00-101243.45%
GOOGL220318P015500002021-07-15 2:36PM EDT1,550.0013.409.7017.700.00-2342.73%
GOOGL220318P015600002021-06-23 12:12PM EDT1,560.0018.308.5016.300.00-1541.55%
GOOGL220318P015800002021-06-09 12:41PM EDT1,580.0024.0014.3018.800.00-2241.99%
GOOGL220318P016000002021-07-19 10:25AM EDT1,600.0019.4011.7019.600.00-1641.51%
GOOGL220318P016200002021-06-18 3:26PM EDT1,620.0025.4011.5020.900.00-1441.25%
GOOGL220318P016400002021-07-19 9:31AM EDT1,640.0019.6015.2018.900.00-1639.47%
GOOGL220318P016500002021-07-02 11:28AM EDT1,650.0018.9015.7019.400.00-11439.28%
GOOGL220318P016600002021-07-19 3:47PM EDT1,660.0022.9016.1019.900.00-113839.09%
GOOGL220318P016800002021-07-19 3:47PM EDT1,680.0023.9017.1020.900.00-112338.69%
GOOGL220318P017000002021-07-26 2:24PM EDT1,700.0018.5018.1022.100.00-1838.36%
GOOGL220318P017200002021-07-19 1:04PM EDT1,720.0026.6119.1023.200.00-2637.97%
GOOGL220318P017400002021-07-19 1:03PM EDT1,740.0028.2520.3024.400.00-5637.61%
GOOGL220318P017500002021-07-19 1:05PM EDT1,750.0029.0520.8025.100.00-6937.45%
GOOGL220318P017600002021-06-18 3:40PM EDT1,760.0037.5020.7028.000.00-3338.09%
GOOGL220318P017800002021-07-09 1:57PM EDT1,780.0026.8022.7027.100.00-61736.93%
GOOGL220318P018000002021-07-26 1:25PM EDT1,800.0024.2024.0028.600.00-12736.61%
GOOGL220318P018200002021-07-23 10:39AM EDT1,820.0025.1025.4030.100.00-1236.27%
GOOGL220318P018400002021-07-13 3:01PM EDT1,840.0029.2626.9031.700.00-1835.94%
GOOGL220318P018500002021-07-19 11:06AM EDT1,850.0037.2027.8032.600.00-12535.80%
GOOGL220318P018600002021-07-19 10:15AM EDT1,860.0040.5928.6033.400.00--335.62%
GOOGL220318P018800002021-07-26 3:57PM EDT1,880.0029.0030.2035.100.00-84035.28%
GOOGL220318P019000002021-07-26 1:00PM EDT1,900.0031.4031.9037.100.00-93035.01%
GOOGL220318P019100002021-07-13 2:59PM EDT1,910.0035.9032.9038.100.00-21334.86%
GOOGL220318P019200002021-07-20 9:56AM EDT1,920.0045.6033.6039.200.00-11534.73%
GOOGL220318P019300002021-07-26 2:06PM EDT1,930.0034.2034.6040.200.00-53034.57%
GOOGL220318P019400002021-07-26 3:22PM EDT1,940.0034.3035.6041.300.00-132334.44%
GOOGL220318P019500002021-07-26 10:35AM EDT1,950.0035.6036.9042.300.00-2934.27%
GOOGL220318P019600002021-07-19 9:41AM EDT1,960.0050.0037.9043.500.00-3334.14%
GOOGL220318P019700002021-06-22 1:09PM EDT1,970.0060.4242.3044.000.00--1033.84%
GOOGL220318P019800002021-07-12 2:08PM EDT1,980.0045.3040.1045.800.00-12033.85%
GOOGL220318P019900002021-07-21 11:17AM EDT1,990.0049.7041.2047.100.00-13333.73%
GOOGL220318P020000002021-07-26 2:05PM EDT2,000.0041.2042.4048.300.00-16733.58%
GOOGL220318P020100002021-07-26 10:32AM EDT2,010.0041.9043.3049.700.00-31733.47%
GOOGL220318P020200002021-07-19 12:02AM EDT2,020.0051.9044.6050.800.00--433.29%
GOOGL220318P020300002021-07-26 10:35AM EDT2,030.0044.0045.8052.400.00-2733.21%
GOOGL220318P020400002021-07-09 1:22PM EDT2,040.0058.4047.1053.800.00-1133.08%
GOOGL220318P020500002021-07-19 3:10PM EDT2,050.0069.5048.4055.200.00-63732.94%
GOOGL220318P020600002021-07-26 10:31AM EDT2,060.0048.1049.8056.700.00-2532.82%
GOOGL220318P020700002021-07-23 11:44AM EDT2,070.0050.2053.2058.000.00-12132.65%
GOOGL220318P020800002021-07-23 12:14PM EDT2,080.0051.5052.6059.700.00-1132.56%
GOOGL220318P020900002021-07-26 11:47AM EDT2,090.0052.3055.9061.300.00-1532.44%
GOOGL220318P021000002021-07-27 12:23PM EDT2,100.0061.6255.7063.00+7.82+14.54%1024432.33%
GOOGL220318P021100002021-07-26 2:49PM EDT2,110.0054.4057.2064.600.00-1632.20%
GOOGL220318P021200002021-07-22 2:16PM EDT2,120.0064.6058.8066.400.00--332.10%
GOOGL220318P021300002021-07-26 3:03PM EDT2,130.0056.8060.4068.100.00-3431.97%
GOOGL220318P021400002021-06-03 10:04AM EDT2,140.00133.2074.5082.500.00-5734.15%
GOOGL220318P021500002021-07-22 2:14PM EDT2,150.0070.3064.3071.100.00-1231.62%
GOOGL220318P021600002021-07-22 3:53PM EDT2,160.0073.0065.6073.700.00-3531.64%
GOOGL220318P021700002021-07-23 11:35AM EDT2,170.0066.2867.8074.900.00-5631.39%
GOOGL220318P021800002021-07-19 9:47AM EDT2,180.0093.4069.7076.800.00-11531.27%
GOOGL220318P021900002021-07-19 9:47AM EDT2,190.0096.1071.6079.600.00-1231.30%
GOOGL220318P022000002021-07-27 2:18PM EDT2,200.0082.6073.8080.90+0.60+0.73%1003431.05%
GOOGL220318P022100002021-07-09 1:22PM EDT2,210.0095.6075.5083.900.00-11431.10%
GOOGL220318P022200002021-07-21 10:24AM EDT2,220.0093.0077.7086.100.00-11330.99%
GOOGL220318P022300002021-07-21 3:03PM EDT2,230.0094.2880.5088.300.00-10630.88%
GOOGL220318P022400002021-07-22 9:48AM EDT2,240.0091.9082.2090.500.00-1230.77%
GOOGL220318P022500002021-07-26 11:59AM EDT2,250.0079.4086.2093.000.00-12130.69%
GOOGL220318P022600002021-07-21 12:14PM EDT2,260.00104.1687.1095.500.00-11330.61%
GOOGL220318P022700002021-07-19 9:46AM EDT2,270.00119.9089.7097.500.00--130.44%
GOOGL220318P022800002021-07-19 1:52PM EDT2,280.00131.0091.70100.000.00-72130.34%
GOOGL220318P022900002021-07-19 10:17AM EDT2,290.00132.5094.00102.500.00-32530.24%
GOOGL220318P023000002021-07-19 9:46AM EDT2,300.00129.8096.60105.000.00-15230.12%
GOOGL220318P023100002021-07-21 3:24PM EDT2,310.00114.70101.10107.500.00-132630.01%
GOOGL220318P023200002021-07-20 10:52AM EDT2,320.00132.10102.60111.200.00-11030.06%
GOOGL220318P023300002021-07-06 10:36AM EDT2,330.00133.80103.70114.000.00-116629.96%
GOOGL220318P023400002021-07-22 9:48AM EDT2,340.00120.35109.00116.600.00-14329.84%
GOOGL220318P023500002021-07-26 3:27PM EDT2,350.00100.59109.30119.900.00-15629.80%
GOOGL220318P023600002021-07-19 9:47AM EDT2,360.00151.50112.20122.900.00-11829.72%
GOOGL220318P023700002021-07-23 11:40AM EDT2,370.00114.20115.10126.000.00-51629.64%
GOOGL220318P023800002021-07-21 2:35PM EDT2,380.00142.58121.70126.700.00-101229.22%
GOOGL220318P023900002021-07-23 11:27AM EDT2,390.00120.38121.30129.900.00-101129.14%
GOOGL220318P024000002021-07-26 3:46PM EDT2,400.00116.05124.40133.200.00-12429.07%
GOOGL220318P024100002021-07-23 11:27AM EDT2,410.00126.77127.50136.600.00-101129.00%
GOOGL220318P024200002021-07-08 9:30AM EDT2,420.00184.80130.80142.300.00-1429.23%
GOOGL220318P024300002021-06-14 2:12PM EDT2,430.00214.81149.00154.800.00--130.35%
GOOGL220318P024400002021-07-13 9:37AM EDT2,440.00161.59137.90149.300.00-21229.08%
GOOGL220318P024450002021-07-19 9:30AM EDT2,445.00180.40139.80148.600.00--228.72%
GOOGL220318P024500002021-07-13 9:37AM EDT2,450.00165.72141.80152.800.00-21429.00%
GOOGL220318P024600002021-07-02 10:52AM EDT2,460.00194.60147.80153.900.00-1728.59%
GOOGL220318P024700002021-07-19 3:34PM EDT2,470.00209.69151.40157.600.00-3528.52%
GOOGL220318P024750002021-07-19 3:34PM EDT2,475.00212.08150.00159.600.00--328.50%
GOOGL220318P024800002021-07-23 12:23PM EDT2,480.00149.49155.00161.600.00-5528.47%
GOOGL220318P024850002021-07-19 12:15PM EDT2,485.00212.50153.90166.100.00--128.77%
GOOGL220318P024900002021-07-19 12:15PM EDT2,490.00214.70159.30165.500.00-1628.41%
GOOGL220318P024950002021-07-21 3:53PM EDT2,495.00185.79161.50167.200.00--428.34%
GOOGL220318P025000002021-07-27 11:14AM EDT2,500.00161.50162.60169.30+11.05+7.34%41728.32%
GOOGL220318P025100002021-07-20 11:26AM EDT2,510.00207.22166.50173.300.00-44028.26%
GOOGL220318P025150002021-07-20 11:26AM EDT2,515.00209.43168.70175.200.00-4428.21%
GOOGL220318P025200002021-07-06 3:54PM EDT2,520.00209.11168.00177.200.00--028.17%
GOOGL220318P025300002021-07-26 12:22PM EDT2,530.00161.70172.10183.900.00-5528.42%
GOOGL220318P025400002021-07-19 12:02AM EDT2,540.00213.00176.30185.900.00--228.08%
GOOGL220318P025500002021-07-23 11:35AM EDT2,550.00178.87180.70190.000.00-5627.99%
GOOGL220318P025600002021-07-21 2:20PM EDT2,560.00222.00185.20196.900.00-1728.24%
GOOGL220318P025700002021-07-27 10:18AM EDT2,570.00182.50189.70201.40-97.00-34.70%1328.18%
GOOGL220318P025800002021-06-25 11:36AM EDT2,580.00284.60181.50192.000.00-5626.43%
GOOGL220318P025900002021-07-23 1:07PM EDT2,590.00191.80199.00210.000.00-3428.00%
GOOGL220318P025950002021-07-23 12:40PM EDT2,595.00196.15201.20210.200.00-1127.71%
GOOGL220318P026000002021-07-27 3:46PM EDT2,600.00211.03205.20215.00+9.86+4.90%8827.98%
GOOGL220318P026100002021-07-27 12:19PM EDT2,610.00218.70208.40217.40+218.70-1027.64%
GOOGL220318P026300002021-07-27 1:46PM EDT2,630.00233.15217.80226.80+233.15-2027.49%
GOOGL220318P026400002021-07-27 12:19PM EDT2,640.00233.25222.40234.90+17.35+8.04%1127.82%
GOOGL220318P026450002021-07-26 1:15PM EDT2,645.00212.10224.80237.400.00-4527.79%
GOOGL220318P026500002021-07-26 12:05PM EDT2,650.00213.00227.30239.90+213.00--127.76%
GOOGL220318P027000002021-07-23 2:22PM EDT2,700.00240.44252.20266.000.00-2527.48%
GOOGL220318P027500002021-07-13 2:47PM EDT2,750.00330.00281.80290.700.00-1326.84%
GOOGL220318P028000002021-07-22 2:14PM EDT2,800.00345.40310.70323.500.00-1726.97%
GOOGL220318P031000002021-06-14 12:11AM EDT3,100.00700.500.000.000.00--00.00%