Deutsche Märkte öffnen in 4 Stunden 24 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
98,84+1,90 (+1,96%)
Börsenschluss: 04:00PM EST
98,07 -0,77 (-0,78%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230217C000300002023-01-09 3:56PM EST30.0058.9567.3069.550.00--4329.10%
GOOGL230217C000450002022-12-30 11:01AM EST45.0042.5953.0055.350.00-1011195.51%
GOOGL230217C000500002023-01-23 10:46AM EST50.0049.2548.0049.600.00-1156201.76%
GOOGL230217C000550002022-12-30 10:05AM EST55.0032.2543.0045.650.00-1113161.43%
GOOGL230217C000600002023-01-19 3:39PM EST60.0033.5037.8039.600.00-274154.98%
GOOGL230217C000650002023-01-23 11:04AM EST65.0035.0032.9534.650.00-177136.23%
GOOGL230217C000700002023-01-30 10:56AM EST70.0026.8027.8529.450.00-3298108.79%
GOOGL230217C000750002023-01-31 3:42PM EST75.0023.6623.4524.75+0.81+3.54%5242675.49%
GOOGL230217C000800002023-01-31 10:09AM EST80.0017.7218.0019.40+0.47+2.72%81,89872.27%
GOOGL230217C000830002023-01-24 2:40PM EST83.0015.2015.2516.850.00--274.17%
GOOGL230217C000840002023-01-26 11:21AM EST84.0012.4513.7015.650.00--665.82%
GOOGL230217C000850002023-01-31 3:02PM EST85.0014.2514.1515.25+1.55+12.20%346,64663.53%
GOOGL230217C000860002023-01-31 3:01PM EST86.0013.2513.2014.35-0.77-5.49%414561.67%
GOOGL230217C000870002023-01-31 3:01PM EST87.0012.3511.8513.25+3.05+32.80%111153.13%
GOOGL230217C000880002023-01-27 2:34PM EST88.0012.4911.3011.850.00-41850.27%
GOOGL230217C000890002023-01-30 9:49AM EST89.0010.0010.3511.100.00-21056.96%
GOOGL230217C000900002023-01-31 3:55PM EST90.009.809.9510.10+1.35+15.98%8626,33551.81%
GOOGL230217C000910002023-01-27 3:33PM EST91.0010.149.1010.000.00-552356.45%
GOOGL230217C000920002023-01-30 11:57AM EST92.007.358.308.500.00-823450.00%
GOOGL230217C000930002023-01-31 3:43PM EST93.007.307.557.70+1.11+17.93%52,53550.20%
GOOGL230217C000940002023-01-31 3:54PM EST94.006.786.807.00+1.26+22.83%811449.88%
GOOGL230217C000950002023-01-31 3:56PM EST95.006.096.156.30+1.14+23.03%24316,89249.12%
GOOGL230217C000960002023-01-31 2:30PM EST96.005.075.455.60+0.72+16.55%4146147.97%
GOOGL230217C000970002023-01-31 3:50PM EST97.004.794.855.00+0.89+22.82%9856647.63%
GOOGL230217C000980002023-01-31 3:59PM EST98.004.304.304.40+0.87+25.36%56780846.83%
GOOGL230217C000990002023-01-31 3:59PM EST99.003.803.753.85+0.89+30.58%1,0283,04846.14%
GOOGL230217C001000002023-01-31 3:59PM EST100.003.323.253.35+0.82+32.80%3,06028,56545.61%
GOOGL230217C001010002023-01-31 3:58PM EST101.002.862.852.90+0.73+34.27%2671,55645.17%
GOOGL230217C001020002023-01-31 3:58PM EST102.002.462.362.50+0.62+33.70%13375244.85%
GOOGL230217C001030002023-01-31 3:56PM EST103.002.122.062.14+0.55+35.03%32515,12544.56%
GOOGL230217C001040002023-01-31 3:59PM EST104.001.791.751.82+0.49+37.69%9390444.29%
GOOGL230217C001050002023-01-31 3:59PM EST105.001.501.491.53+0.40+36.36%1,21318,62543.92%
GOOGL230217C001060002023-01-31 3:46PM EST106.001.211.251.30+0.32+35.96%361,01843.95%
GOOGL230217C001070002023-01-31 3:57PM EST107.001.041.051.09+0.28+36.84%1,2923,15043.80%
GOOGL230217C001080002023-01-31 3:44PM EST108.000.840.850.91+0.21+33.33%22792443.73%
GOOGL230217C001090002023-01-31 3:57PM EST109.000.740.710.76+0.18+32.14%7162543.73%
GOOGL230217C001100002023-01-31 3:59PM EST110.000.610.610.63+0.17+38.64%1,4859,70843.70%
GOOGL230217C001150002023-01-31 3:55PM EST115.000.260.250.27+0.05+23.81%8269,81445.22%
GOOGL230217C001200002023-01-31 2:21PM EST120.000.110.120.140.00-516,02548.44%
GOOGL230217C001250002023-01-31 1:49PM EST125.000.080.070.08+0.01+14.29%422,84551.37%
GOOGL230217C001300002023-01-31 2:53PM EST130.000.050.040.06-0.01-16.67%544,60755.27%
GOOGL230217C001350002023-01-31 3:03PM EST135.000.040.030.040.00-331,95658.98%
GOOGL230217C001400002023-01-31 3:52PM EST140.000.030.020.030.00-23,07562.50%
GOOGL230217C001450002023-01-30 11:32AM EST145.000.030.000.050.00-3388167.97%
GOOGL230217C001500002023-01-26 1:06PM EST150.000.050.000.030.00-601,74569.53%
GOOGL230217C001550002023-01-27 11:25AM EST155.000.010.000.040.00-281976.56%
GOOGL230217C001600002023-01-25 9:43AM EST160.000.040.000.060.00-1075384.77%
GOOGL230217C001650002023-01-20 9:53AM EST165.000.020.000.060.00-153389.45%
GOOGL230217C001700002023-01-23 9:30AM EST170.000.050.000.060.00-436793.75%
GOOGL230217C001750002023-01-20 10:33AM EST175.000.010.000.060.00-3080898.44%
GOOGL230217C001800002023-01-25 10:33AM EST180.000.010.000.060.00-63630102.34%
GOOGL230217C001850002022-12-15 1:34PM EST185.000.010.000.010.00-15890.63%
GOOGL230217C001900002022-11-28 11:46AM EST190.000.040.000.010.00-53993.75%
GOOGL230217C001950002022-12-15 1:34PM EST195.000.010.000.010.00-112396.88%
GOOGL230217C002000002023-01-12 11:13AM EST200.000.010.000.050.00-1642115.63%
GOOGL230217C002050002023-01-27 9:30AM EST205.000.010.000.060.00-554121.88%
GOOGL230217C002100002022-09-27 8:39AM EST210.000.070.000.000.00-4250.00%
GOOGL230217C002150002022-12-15 1:32PM EST215.000.010.000.010.00-2047109.38%
GOOGL230217C002200002022-09-22 11:49AM EST220.000.060.010.050.00-2020132.03%
GOOGL230217C002250002023-01-30 10:04AM EST225.000.010.000.010.00-1239115.63%
GOOGL230217C002300002023-01-31 12:00PM EST230.000.060.000.01+0.03+100.00%1418118.75%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230217P000100002023-01-20 10:15AM EST10.000.010.000.010.00-200200337.50%
GOOGL230217P000125002023-01-20 10:14AM EST12.500.010.000.060.00-200200359.38%
GOOGL230217P000150002023-01-20 10:14AM EST15.000.010.000.060.00-200200328.13%
GOOGL230217P000175002023-01-20 10:14AM EST17.500.010.000.060.00-200200300.00%
GOOGL230217P000200002023-01-20 10:14AM EST20.000.010.000.060.00-200200278.13%
GOOGL230217P000225002023-01-20 10:14AM EST22.500.010.000.060.00-200200257.81%
GOOGL230217P000250002023-01-20 10:14AM EST25.000.010.000.060.00-200200239.06%
GOOGL230217P000300002023-01-20 10:14AM EST30.000.010.000.060.00-270370207.81%
GOOGL230217P000350002023-01-20 9:43AM EST35.000.010.000.020.00-110710164.06%
GOOGL230217P000400002023-01-20 10:14AM EST40.000.010.000.010.00-200398137.50%
GOOGL230217P000450002023-01-20 11:21AM EST45.000.010.000.010.00-506568118.75%
GOOGL230217P000500002023-01-31 3:25PM EST50.000.010.000.010.00-911,040103.13%
GOOGL230217P000550002023-01-31 9:33AM EST55.000.010.000.070.00-101,750108.59%
GOOGL230217P000600002023-01-31 1:51PM EST60.000.030.010.020.00-911,77385.94%
GOOGL230217P000650002023-01-31 1:45PM EST65.000.020.000.03+0.01+100.00%24,95272.66%
GOOGL230217P000700002023-01-31 3:58PM EST70.000.030.000.05-0.02-40.00%4622,05764.84%
GOOGL230217P000750002023-01-31 3:53PM EST75.000.080.080.09-0.02-20.00%524,30962.31%
GOOGL230217P000760002023-01-31 1:51PM EST76.000.100.090.10+0.03+42.86%13760.74%
GOOGL230217P000770002023-01-30 12:38PM EST77.000.120.100.120.00-234859.57%
GOOGL230217P000780002023-01-30 11:56AM EST78.000.140.120.140.00-49958.40%
GOOGL230217P000790002023-01-31 10:10AM EST79.000.170.140.160.00-137557.23%
GOOGL230217P000800002023-01-31 3:58PM EST80.000.180.170.18-0.03-14.29%25511,21156.06%
GOOGL230217P000810002023-01-31 3:42PM EST81.000.220.200.22-0.04-15.38%1025555.27%
GOOGL230217P000820002023-01-31 12:37PM EST82.000.260.240.25-0.03-10.34%221454.10%
GOOGL230217P000830002023-01-31 2:26PM EST83.000.320.280.30-0.04-11.11%3256453.22%
GOOGL230217P000840002023-01-31 3:26PM EST84.000.370.330.35-0.04-9.76%11230252.15%
GOOGL230217P000850002023-01-31 3:56PM EST85.000.420.410.42-0.12-22.22%56519,30651.66%
GOOGL230217P000860002023-01-31 3:09PM EST86.000.500.470.50-0.14-21.87%12983950.64%
GOOGL230217P000870002023-01-31 3:09PM EST87.000.570.560.59-0.15-20.83%1047450.20%
GOOGL230217P000880002023-01-31 3:30PM EST88.000.740.670.70-0.17-18.68%1392849.51%
GOOGL230217P000890002023-01-31 3:57PM EST89.000.840.790.83-0.20-19.23%42976648.83%
GOOGL230217P000900002023-01-31 3:59PM EST90.000.960.940.99-0.29-23.20%79515,21248.34%
GOOGL230217P000910002023-01-31 3:57PM EST91.001.171.101.16-0.34-22.52%263,65847.58%
GOOGL230217P000920002023-01-31 3:51PM EST92.001.341.301.36-0.43-24.29%8592246.92%
GOOGL230217P000930002023-01-31 3:59PM EST93.001.571.531.69-0.49-23.79%58877447.75%
GOOGL230217P000940002023-01-31 3:57PM EST94.001.881.801.92-0.55-22.63%10971246.63%
GOOGL230217P000950002023-01-31 3:59PM EST95.002.132.132.18-0.68-24.20%45118,37145.51%
GOOGL230217P000960002023-01-31 3:54PM EST96.002.582.452.50-0.62-19.38%1,17072944.73%
GOOGL230217P000970002023-01-31 3:59PM EST97.002.842.842.89-0.81-22.19%4072,47844.36%
GOOGL230217P000980002023-01-31 3:47PM EST98.003.403.253.35-0.80-19.05%74371444.34%
GOOGL230217P000990002023-01-31 3:41PM EST99.003.853.703.80-0.75-16.30%19756043.70%
GOOGL230217P001000002023-01-31 3:44PM EST100.004.494.204.30-0.81-15.28%4519,27843.14%
GOOGL230217P001010002023-01-31 3:07PM EST101.005.004.754.90-0.75-13.04%6523343.26%
GOOGL230217P001020002023-01-31 3:54PM EST102.005.555.355.50-1.05-15.91%325942.90%
GOOGL230217P001030002023-01-31 2:25PM EST103.006.556.006.20-0.97-12.90%25043.29%
GOOGL230217P001050002023-01-31 3:37PM EST105.007.757.407.60-1.12-12.63%64,56242.65%
GOOGL230217P001060002023-01-31 2:56PM EST106.008.538.158.40-1.29-13.14%1243.04%
GOOGL230217P001070002023-01-27 2:22PM EST107.007.958.259.450.00-808646.97%
GOOGL230217P001100002023-01-31 2:48PM EST110.0012.0911.1011.75+0.09+0.75%370842.87%
GOOGL230217P001150002023-01-27 3:47PM EST115.0015.3515.6017.100.00-250162.45%
GOOGL230217P001200002023-01-31 11:47AM EST120.0022.3520.7021.850.00-25067.92%
GOOGL230217P001250002023-01-27 10:58AM EST125.0026.6025.8027.050.00-13363.38%
GOOGL230217P001300002022-12-30 10:29AM EST130.0043.0729.7531.750.00-1084.18%
GOOGL230217P001350002022-12-30 10:26AM EST135.0047.8534.8537.050.00-10101.86%
GOOGL230217P001400002023-01-05 11:03AM EST140.0053.1040.5542.300.00-1086.52%
GOOGL230217P001450002023-01-20 12:43PM EST145.0048.1545.5047.350.00-1093.46%
GOOGL230217P001500002023-01-10 9:53AM EST150.0062.6550.6052.300.00-30101.56%
GOOGL230217P001550002022-12-13 9:47AM EST155.0056.3563.3064.500.00-10254.71%
GOOGL230217P001600002022-09-13 8:44AM EST160.0053.3064.3066.050.00-10207.96%
GOOGL230217P001650002022-08-19 11:31AM EST165.0047.5561.2562.900.00-100.00%
GOOGL230217P001750002023-01-30 10:13AM EST175.0077.2575.6077.100.00-10122.66%
GOOGL230217P001800002022-12-19 1:45PM EST180.0091.0088.4589.400.00-10296.61%
GOOGL230217P001900002022-12-19 1:58PM EST190.00101.0598.4599.300.00-10310.16%
GOOGL230217P001950002022-12-15 11:06AM EST195.00103.95102.50103.400.00--0303.17%