Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.607,03-59,12 (-2,22%)
Börsenschluss: 04:00PM EST
2.589,00 -18,03 (-0,69%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230317C014200002021-12-22 11:13AM EST1,420.001,531.601,220.501,239.000.00--146.83%
GOOGL230317C015000002022-01-18 12:12AM EST1,500.001,220.001,147.001,166.000.00--145.08%
GOOGL230317C016000002021-11-04 1:48PM EST1,600.001,408.851,287.001,305.000.00-1279.02%
GOOGL230317C016400002022-01-19 2:49PM EST1,640.001,149.471,074.501,091.000.00---51.33%
GOOGL230317C016500002022-01-18 10:42AM EST1,650.001,127.851,061.501,079.500.00--050.60%
GOOGL230317C016800002021-11-10 6:53AM EST1,680.001,077.301,319.501,337.500.00--189.68%
GOOGL230317C017000002022-01-18 10:18AM EST1,700.001,093.501,023.401,040.600.00--050.04%
GOOGL230317C017400002022-01-03 12:55PM EST1,740.001,219.63935.50953.500.00--240.51%
GOOGL230317C017600002021-11-12 10:40AM EST1,760.001,219.051,204.501,222.500.00-1279.50%
GOOGL230317C018000002021-12-27 1:03PM EST1,800.001,223.60885.00903.000.00--139.63%
GOOGL230317C018800002021-10-18 8:53AM EST1,880.001,037.661,155.501,175.000.00-1180.94%
GOOGL230317C019500002021-11-10 6:53AM EST1,950.00936.831,080.001,098.000.00-1175.72%
GOOGL230317C019800002022-01-04 10:12AM EST1,980.001,018.70739.00757.000.00-2237.17%
GOOGL230317C020000002022-01-21 3:48PM EST2,000.00750.00730.00743.50-34.50-4.40%8637.19%
GOOGL230317C020500002021-12-22 9:54AM EST2,050.00952.90685.50703.500.00-4336.37%
GOOGL230317C021000002021-12-27 11:00AM EST2,100.00973.40648.00666.000.00--635.79%
GOOGL230317C021500002022-01-20 12:05PM EST2,150.00725.10611.50629.500.00-1535.24%
GOOGL230317C022000002022-01-21 10:58AM EST2,200.00649.16621.40637.20-33.34-4.88%--39.43%
GOOGL230317C023000002022-01-20 11:42AM EST2,300.00612.90509.00527.000.00-1233.82%
GOOGL230317C023500002022-01-14 10:52AM EST2,350.00625.90477.00495.000.00-1233.38%
GOOGL230317C024000002022-01-14 12:14PM EST2,400.00585.10446.50464.500.00-2933.01%
GOOGL230317C024500002022-01-07 2:39PM EST2,450.00511.40416.50434.500.00-1932.58%
GOOGL230317C025000002022-01-19 10:44AM EST2,500.00473.00388.50406.500.00-13032.25%
GOOGL230317C025500002022-01-19 11:24AM EST2,550.00433.00361.00379.000.00-1331.88%
GOOGL230317C026000002022-01-13 2:29PM EST2,600.00450.00335.50353.500.00-13731.59%
GOOGL230317C026500002022-01-21 1:58PM EST2,650.00353.00310.50328.50-57.00-13.90%4231.25%
GOOGL230317C027000002022-01-21 10:58AM EST2,700.00340.00287.50305.50-2.00-0.58%62130.99%
GOOGL230317C027500002022-01-21 11:25AM EST2,750.00320.00265.00283.00-0.95-0.30%4830.69%
GOOGL230317C028000002022-01-20 3:54PM EST2,800.00274.27244.50262.500.00-27230.47%
GOOGL230317C028500002022-01-12 1:03PM EST2,850.00342.36225.00243.000.00-43930.25%
GOOGL230317C029000002022-01-13 2:29PM EST2,900.00294.33206.50225.000.00-35030.08%
GOOGL230317C029500002022-01-20 3:24PM EST2,950.00222.10191.00206.000.00-19929.72%
GOOGL230317C030000002022-01-21 3:33PM EST3,000.00196.00175.00190.00-3.27-1.64%413129.55%
GOOGL230317C030500002022-01-19 12:53PM EST3,050.00218.27161.00175.500.00-25329.43%
GOOGL230317C031000002022-01-12 10:30AM EST3,100.00235.01145.50161.500.00-42829.28%
GOOGL230317C031500002022-01-13 10:08AM EST3,150.00218.50133.50148.500.00-25829.13%
GOOGL230317C032000002022-01-21 10:47AM EST3,200.00151.15122.00137.00-44.11-22.59%1729.06%
GOOGL230317C032500002022-01-18 3:43PM EST3,250.00151.00110.00126.000.00-1828.96%
GOOGL230317C033000002022-01-05 9:32AM EST3,300.00187.37100.50116.500.00-1728.94%
GOOGL230317C033500002021-10-27 10:48AM EST3,350.00201.00195.00211.500.00-2039.54%
GOOGL230317C034000002022-01-21 3:04PM EST3,400.0097.8087.5095.50-90.20-47.98%5228.46%
GOOGL230317C034500002022-01-11 10:53AM EST3,450.00111.2980.0088.000.00-102528.44%
GOOGL230317C035000002022-01-18 9:54AM EST3,500.0096.0072.5080.500.00-11528.36%
GOOGL230317C035500002022-01-11 2:17PM EST3,550.00100.7865.5073.500.00-2228.27%
GOOGL230317C036000002022-01-12 1:03PM EST3,600.00100.3859.5067.500.00-52128.25%
GOOGL230317C036500002022-01-19 12:37PM EST3,650.0077.9254.0062.000.00-13128.23%
GOOGL230317C037000002022-01-12 2:48PM EST3,700.0082.5049.0057.000.00-1126128.22%
GOOGL230317C037500002022-01-20 10:24AM EST3,750.0064.8444.5052.500.00-28528.23%
GOOGL230317C038000002022-01-19 12:53PM EST3,800.0059.9140.0048.500.00-23828.27%
GOOGL230317C038500002022-01-12 10:30AM EST3,850.0065.0236.5045.000.00-41728.34%
GOOGL230317C039000002022-01-20 3:20PM EST3,900.0044.1133.0041.500.00-245528.37%
GOOGL230317C039500002022-01-18 12:12AM EST3,950.0053.0030.0038.500.00--128.43%
GOOGL230317C040000002022-01-21 10:11AM EST4,000.0036.9226.5036.00+0.74+2.05%169028.55%
GOOGL230317C040500002021-12-23 3:17PM EST4,050.0077.7024.0033.500.00-2128.63%
GOOGL230317C041000002022-01-21 10:10AM EST4,100.0030.9521.5031.00-3.65-10.55%24828.67%
GOOGL230317C041500002021-12-23 1:49PM EST4,150.0068.1020.1029.500.00-87428.90%
GOOGL230317C042000002022-01-20 3:20PM EST4,200.0027.2917.5027.500.00-3612028.98%
GOOGL230317C043000002022-01-21 10:11AM EST4,300.0022.4815.0024.50+0.16+0.72%248129.28%
GOOGL230317C044000002022-01-21 10:11AM EST4,400.0019.0312.0022.00-0.72-3.65%411329.61%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230317P013200002022-01-21 11:12AM EST1,320.0014.4712.5022.50+4.62+46.90%23441.66%
GOOGL230317P013400002021-12-30 1:15PM EST1,340.0011.1814.0023.500.00-222941.27%
GOOGL230317P013600002022-01-04 1:32PM EST1,360.0011.5015.0023.700.00-22240.56%
GOOGL230317P013800002021-12-29 3:52PM EST1,380.0011.6016.5025.000.00-4540.28%
GOOGL230317P014000002022-01-21 2:50PM EST1,400.0019.0017.5026.30+5.13+36.99%2739.98%
GOOGL230317P014200002021-10-27 9:48AM EST1,420.0014.8817.0027.000.00--339.45%
GOOGL230317P014400002022-01-20 3:24PM EST1,440.0018.5020.5029.500.00-1339.53%
GOOGL230317P014600002021-12-27 2:50PM EST1,460.0016.2322.0031.000.00-1139.24%
GOOGL230317P015000002021-12-28 12:38PM EST1,500.0018.0025.0034.000.00-1438.63%
GOOGL230317P015500002021-11-04 12:35PM EST1,550.0022.6029.5039.500.00--138.26%
GOOGL230317P016000002022-01-13 3:28PM EST1,600.0025.4734.5043.000.00-3337.26%
GOOGL230317P016200002022-01-12 10:28AM EST1,620.0023.5036.5045.000.00-182736.99%
GOOGL230317P016400002021-12-13 12:07AM EST1,640.0034.6023.5032.300.00--033.04%
GOOGL230317P016500002022-01-07 3:49PM EST1,650.0030.9039.5048.000.00-505336.55%
GOOGL230317P017000002022-01-07 3:43PM EST1,700.0036.1045.5053.500.00-515435.88%
GOOGL230317P017400002021-12-13 12:07AM EST1,740.0049.5031.5040.600.00--031.62%
GOOGL230317P018000002022-01-20 3:53PM EST1,800.0053.0059.0067.000.00-120134.74%
GOOGL230317P018500002021-12-27 9:47AM EST1,850.0043.2367.0075.000.00--534.24%
GOOGL230317P019000002021-12-23 11:01AM EST1,900.0052.7075.5083.500.00-5833.71%
GOOGL230317P019500002021-11-10 6:53AM EST1,950.00113.9253.5063.500.00-1128.68%
GOOGL230317P019600002021-12-28 12:07PM EST1,960.0054.9586.5094.500.00-2133.07%
GOOGL230317P019800002021-12-27 11:36AM EST1,980.0056.0190.5098.500.00--132.88%
GOOGL230317P020000002022-01-18 3:20PM EST2,000.0079.4095.00103.000.00-23432.73%
GOOGL230317P020500002022-01-04 1:06PM EST2,050.0066.50104.20117.000.00--2032.65%
GOOGL230317P021000002022-01-12 12:06PM EST2,100.0078.74115.00129.000.00-1732.18%
GOOGL230317P021500002022-01-12 12:06PM EST2,150.0087.74129.80142.000.00-2631.73%
GOOGL230317P022000002022-01-21 12:22PM EST2,200.00136.00142.00156.00+44.10+47.99%22131.29%
GOOGL230317P022500002022-01-18 3:43PM EST2,250.00149.00157.50171.50+15.70+11.78%11130.91%
GOOGL230317P023000002022-01-13 3:28PM EST2,300.00131.03174.00188.000.00-25230.53%
GOOGL230317P023500002022-01-10 12:25PM EST2,350.00167.60191.00205.500.00-11430.15%
GOOGL230317P024000002022-01-19 10:21AM EST2,400.00170.10210.00226.500.00-25530.01%
GOOGL230317P024500002022-01-10 12:22PM EST2,450.00201.70229.50247.000.00-18829.70%
GOOGL230317P025000002022-01-18 3:43PM EST2,500.00212.00250.50268.000.00-19029.33%
GOOGL230317P025500002022-01-13 2:21PM EST2,550.00205.05273.50291.000.00-17329.05%
GOOGL230317P026000002022-01-12 10:13AM EST2,600.00209.50297.50315.000.00-1019328.75%
GOOGL230317P026500002022-01-10 12:59PM EST2,650.00286.00322.50340.500.00-212228.48%
GOOGL230317P027000002021-12-29 3:29PM EST2,700.00233.10349.50367.500.00-23528.24%
GOOGL230317P027500002022-01-21 10:11AM EST2,750.00355.42377.50395.50+26.47+8.05%12927.99%
GOOGL230317P028000002022-01-21 12:38PM EST2,800.00391.00406.50424.50+54.35+16.14%16327.72%
GOOGL230317P028500002022-01-12 1:03PM EST2,850.00321.98437.00455.000.00-42427.48%
GOOGL230317P029000002022-01-12 3:28PM EST2,900.00350.58468.50487.000.00-575327.28%
GOOGL230317P029500002022-01-12 3:25PM EST2,950.00379.98501.50520.000.00-1138927.07%
GOOGL230317P030000002022-01-20 10:24AM EST3,000.00451.87535.50554.500.00-211326.90%
GOOGL230317P030500002022-01-19 12:53PM EST3,050.00479.05571.00590.000.00-25026.73%
GOOGL230317P031000002022-01-12 10:30AM EST3,100.00457.52607.00626.500.00-42326.56%
GOOGL230317P031500002022-01-13 10:08AM EST3,150.00488.80644.50664.000.00-25826.39%
GOOGL230317P032000002022-01-12 10:31AM EST3,200.00528.46683.00702.500.00-21126.24%
GOOGL230317P032500002021-11-10 6:53AM EST3,250.00608.80516.60529.200.00-990.00%
GOOGL230317P033000002021-11-10 6:53AM EST3,300.00643.50548.60561.800.00-660.00%
GOOGL230317P033500002021-11-10 6:53AM EST3,350.00679.00582.50601.000.00-660.00%
GOOGL230317P034000002022-01-19 11:49AM EST3,400.00744.80846.50865.500.00-1725.73%
GOOGL230317P034500002021-11-10 6:53AM EST3,450.00752.80651.00667.600.00-660.00%
GOOGL230317P035000002022-01-12 1:03PM EST3,500.00749.70933.00951.500.00-41725.52%
GOOGL230317P035500002022-01-12 2:44PM EST3,550.00798.88977.00995.500.00-564625.43%
GOOGL230317P036000002022-01-12 2:48PM EST3,600.00837.601,022.001,040.500.00-1166925.41%
GOOGL230317P036500002022-01-20 10:24AM EST3,650.00948.831,067.501,085.500.00-28125.32%
GOOGL230317P037000002022-01-19 12:53PM EST3,700.00986.271,113.501,131.500.00-23925.33%
GOOGL230317P037500002022-01-18 12:12AM EST3,750.00953.481,159.501,178.000.00--225.36%
GOOGL230317P038000002022-01-18 12:12AM EST3,800.00996.801,206.001,224.500.00-24325.33%
GOOGL230317P038500002022-01-18 12:12AM EST3,850.001,051.251,253.501,271.500.00--125.34%
GOOGL230317P040000002021-12-01 2:25PM EST4,000.001,183.401,129.001,143.300.00--50.00%
GOOGL230317P040500002021-11-10 6:53AM EST4,050.001,364.091,135.501,154.100.00--10.00%
GOOGL230317P042000002022-01-12 3:25PM EST4,200.001,386.801,591.001,610.000.00-12626.37%
GOOGL230317P043000002022-01-21 10:11AM EST4,300.001,636.571,689.001,708.00+40.49+2.54%16726.73%
GOOGL230317P044000002021-12-16 9:33AM EST4,400.001,470.501,607.501,626.500.00--10.00%