Deutsche Märkte öffnen in 11 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.291,44+26,18 (+1,16%)
Börsenschluss: 04:00PM EDT
2.297,50 +6,06 (+0,26%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230317C010000002022-07-05 1:21PM EDT1,000.001,258.460.000.000.00-100.00%
GOOGL230317C010800002022-05-31 9:31AM EDT1,080.001,216.901,113.101,128.700.00--10.00%
GOOGL230317C011000002022-06-14 10:47AM EDT1,100.001,078.880.000.000.00-100.00%
GOOGL230317C012400002022-05-19 12:33PM EDT1,240.001,045.15947.50964.400.00--10.00%
GOOGL230317C012600002022-06-13 9:35AM EDT1,260.00954.000.000.000.00--00.00%
GOOGL230317C012800002022-07-05 10:23AM EDT1,280.00931.780.000.000.00-100.00%
GOOGL230317C013000002022-06-13 9:30AM EDT1,300.00903.800.000.000.00-100.00%
GOOGL230317C013200002022-05-02 1:25PM EDT1,320.001,021.07999.101,016.500.00-4252.15%
GOOGL230317C013400002022-06-13 9:35AM EDT1,340.00883.000.000.000.00-800.00%
GOOGL230317C013600002022-04-19 3:14PM EDT1,360.001,281.24899.00917.500.00-6130.00%
GOOGL230317C013800002022-05-06 10:09AM EDT1,380.00987.10956.50974.400.00-1154.83%
GOOGL230317C014000002022-06-02 10:12AM EDT1,400.00957.48828.50846.200.00-1110.00%
GOOGL230317C014200002022-06-07 10:41AM EDT1,420.00987.900.000.000.00-100.00%
GOOGL230317C014400002022-04-19 3:19PM EDT1,440.001,209.71829.00847.500.00-220.00%
GOOGL230317C014600002022-06-08 12:00PM EDT1,460.00957.130.000.000.00-100.00%
GOOGL230317C014800002022-04-19 3:19PM EDT1,480.001,173.00795.00813.500.00--124.14%
GOOGL230317C015000002022-06-07 2:30PM EDT1,500.00910.420.000.000.00-100.00%
GOOGL230317C015200002022-02-14 1:48PM EDT1,520.001,254.601,203.101,213.900.00--1127.48%
GOOGL230317C015400002022-05-13 9:30AM EDT1,540.00827.40761.00777.200.00-1136.54%
GOOGL230317C015500002022-05-16 12:07AM EDT1,550.00819.00750.00768.800.00--136.66%
GOOGL230317C015800002022-05-13 9:30AM EDT1,580.00794.10727.50744.100.00-1237.06%
GOOGL230317C016000002022-05-27 2:57PM EDT1,600.00725.08827.50845.100.00-16062.95%
GOOGL230317C016200002022-05-25 9:49AM EDT1,620.00586.87742.60757.300.00-25049.00%
GOOGL230317C016400002022-02-17 2:59PM EDT1,640.001,111.201,145.901,156.200.00-227126.34%
GOOGL230317C016500002022-01-25 1:34PM EDT1,650.00965.281,062.001,080.000.00-21112.31%
GOOGL230317C016600002022-02-16 4:56PM EDT1,660.001,160.001,127.901,138.200.00--1124.54%
GOOGL230317C016800002022-02-23 10:42AM EDT1,680.001,025.701,192.401,203.600.00-214138.11%
GOOGL230317C017000002022-06-24 10:28AM EDT1,700.00720.560.000.000.00-100.00%
GOOGL230317C017200002022-02-16 4:52PM EDT1,720.001,113.521,074.301,085.000.00--3119.38%
GOOGL230317C017400002022-06-06 3:01PM EDT1,740.00701.90652.00667.400.00-41348.10%
GOOGL230317C017500002022-06-06 1:11PM EDT1,750.00697.10644.10659.500.00-6247.90%
GOOGL230317C017600002022-06-06 1:11PM EDT1,760.00687.49635.40651.800.00-2447.72%
GOOGL230317C017800002022-06-06 1:11PM EDT1,780.00670.84618.50635.800.00-41347.25%
GOOGL230317C018000002022-06-06 1:12PM EDT1,800.00653.55604.10620.700.00-23146.93%
GOOGL230317C018200002022-06-06 1:12PM EDT1,820.00638.09588.70603.300.00-21346.17%
GOOGL230317C018400002022-07-05 10:55AM EDT1,840.00486.100.000.000.00-200.00%
GOOGL230317C018500002022-06-01 10:20AM EDT1,850.00578.30443.30459.500.00-182620.57%
GOOGL230317C018600002022-06-09 12:25PM EDT1,860.00624.090.000.000.00-200.00%
GOOGL230317C018800002022-05-25 9:49AM EDT1,880.00405.00532.70544.600.00-21542.74%
GOOGL230317C019000002022-05-31 11:29AM EDT1,900.00519.10464.80477.900.00-27133.37%
GOOGL230317C019200002022-06-21 12:12PM EDT1,920.00480.500.000.000.00-100.00%
GOOGL230317C019400002022-07-01 9:32AM EDT1,940.00404.100.000.000.00-100.00%
GOOGL230317C019500002022-06-15 12:20PM EDT1,950.00429.730.000.000.00-1200.00%
GOOGL230317C019600002022-06-15 12:17PM EDT1,960.00423.530.000.000.00-600.00%
GOOGL230317C019800002022-06-17 9:58AM EDT1,980.00375.990.000.000.00-200.00%
GOOGL230317C020000002022-07-05 9:30AM EDT2,000.00354.240.000.000.00-100.00%
GOOGL230317C020500002022-06-16 3:30PM EDT2,050.00327.480.000.000.00-100.00%
GOOGL230317C021000002022-07-05 12:42PM EDT2,100.00346.450.000.000.00-200.00%
GOOGL230317C021500002022-07-06 12:29PM EDT2,150.00356.820.000.000.00-200.00%
GOOGL230317C022000002022-06-27 3:48PM EDT2,200.00358.850.000.000.00-100.00%
GOOGL230317C022500002022-07-06 11:36AM EDT2,250.00296.500.000.000.00-200.00%
GOOGL230317C023000002022-07-06 11:47AM EDT2,300.00270.480.000.000.00-200.10%
GOOGL230317C023500002022-07-06 11:51AM EDT2,350.00246.360.000.000.00-200.78%
GOOGL230317C024000002022-07-01 11:52AM EDT2,400.00168.500.000.000.00-200.78%
GOOGL230317C024500002022-07-06 2:08PM EDT2,450.00213.000.000.000.00-1001.56%
GOOGL230317C025000002022-07-06 1:08PM EDT2,500.00189.490.000.000.00-101.56%
GOOGL230317C025500002022-06-29 1:06PM EDT2,550.00147.400.000.000.00-203.13%
GOOGL230317C026000002022-07-06 3:55PM EDT2,600.00157.000.000.000.00-203.13%
GOOGL230317C026500002022-07-01 9:46AM EDT2,650.0098.300.000.000.00-203.13%
GOOGL230317C027000002022-07-05 3:39PM EDT2,700.00117.500.000.000.00-203.13%
GOOGL230317C027500002022-07-05 11:25AM EDT2,750.0084.060.000.000.00-503.13%
GOOGL230317C028000002022-07-06 3:10PM EDT2,800.00106.000.000.000.00-203.13%
GOOGL230317C028500002022-07-06 3:07PM EDT2,850.0094.000.000.000.00-106.25%
GOOGL230317C029000002022-07-06 2:46PM EDT2,900.0082.000.000.000.00-306.25%
GOOGL230317C029500002022-07-06 12:59PM EDT2,950.0069.500.000.000.00-106.25%
GOOGL230317C030000002022-07-06 3:11PM EDT3,000.0068.000.000.000.00-206.25%
GOOGL230317C030500002022-07-06 12:56PM EDT3,050.0056.600.000.000.00-406.25%
GOOGL230317C031000002022-06-14 10:19AM EDT3,100.0037.560.000.000.00-206.25%
GOOGL230317C031500002022-06-08 2:57PM EDT3,150.0057.730.000.000.00-1206.25%
GOOGL230317C032000002022-07-06 11:51AM EDT3,200.0040.200.000.000.00-606.25%
GOOGL230317C032500002022-06-23 3:45PM EDT3,250.0033.250.000.000.00-206.25%
GOOGL230317C033000002022-07-06 2:47PM EDT3,300.0033.800.000.000.00-406.25%
GOOGL230317C033500002022-06-17 10:31AM EDT3,350.0019.860.000.000.00-106.25%
GOOGL230317C034000002022-07-05 1:43PM EDT3,400.0024.180.000.000.00-106.25%
GOOGL230317C034500002022-06-30 1:11PM EDT3,450.0019.300.000.000.00-606.25%
GOOGL230317C035000002022-07-06 2:06PM EDT3,500.0022.000.000.000.00-106.25%
GOOGL230317C035500002022-06-07 1:22PM EDT3,550.0023.860.000.000.00-15012.50%
GOOGL230317C036000002022-07-06 3:43PM EDT3,600.0020.200.000.000.00-1012.50%
GOOGL230317C036500002022-06-27 12:52PM EDT3,650.0017.400.000.000.00-10012.50%
GOOGL230317C037000002022-07-05 3:58PM EDT3,700.0013.500.000.000.00-2012.50%
GOOGL230317C037500002022-05-26 12:11PM EDT3,750.009.6012.5020.500.00-29636.79%
GOOGL230317C038000002022-07-05 12:29PM EDT3,800.0010.400.000.000.00-1012.50%
GOOGL230317C038500002022-06-16 2:07PM EDT3,850.008.500.000.000.00-10012.50%
GOOGL230317C039000002022-07-01 9:35AM EDT3,900.007.680.000.000.00-1012.50%
GOOGL230317C039500002022-06-29 10:54AM EDT3,950.008.820.000.000.00-1012.50%
GOOGL230317C040000002022-07-01 10:03AM EDT4,000.007.000.000.000.00-3012.50%
GOOGL230317C040500002022-07-06 10:20AM EDT4,050.008.500.000.000.00-3012.50%
GOOGL230317C041000002022-06-30 12:37PM EDT4,100.006.750.000.000.00-3012.50%
GOOGL230317C041500002022-07-06 2:40PM EDT4,150.007.800.000.000.00-1012.50%
GOOGL230317C042000002022-07-06 2:40PM EDT4,200.006.800.000.000.00-1012.50%
GOOGL230317C043000002022-07-06 3:19PM EDT4,300.005.600.000.000.00-1012.50%
GOOGL230317C044000002022-06-27 10:06AM EDT4,400.006.100.000.000.00-2012.50%
GOOGL230317C045000002022-07-06 11:11AM EDT4,500.004.400.000.000.00-1012.50%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230317P010000002022-07-01 9:48AM EDT1,000.007.700.000.000.00-4012.50%
GOOGL230317P010600002022-06-06 12:54PM EDT1,060.007.806.708.900.00--150.88%
GOOGL230317P010800002022-06-16 11:49AM EDT1,080.0013.600.000.000.00-2012.50%
GOOGL230317P011000002022-06-28 9:42AM EDT1,100.007.560.000.000.00-3012.50%
GOOGL230317P011200002022-06-29 12:05PM EDT1,120.0010.500.000.000.00-1012.50%
GOOGL230317P011600002022-06-21 12:50PM EDT1,160.0012.800.000.000.00--012.50%
GOOGL230317P012000002022-06-27 10:07AM EDT1,200.0011.100.000.000.00-2012.50%
GOOGL230317P012400002022-06-17 2:15PM EDT1,240.0020.000.000.000.00-1012.50%
GOOGL230317P012800002022-06-27 10:02AM EDT1,280.0014.550.000.000.00-1012.50%
GOOGL230317P013000002022-07-06 3:06PM EDT1,300.0018.420.000.000.00-2012.50%
GOOGL230317P013200002022-07-06 9:38AM EDT1,320.0022.000.000.000.00-2012.50%
GOOGL230317P013400002022-04-12 1:22PM EDT1,340.0014.6026.9036.500.00-23351.09%
GOOGL230317P013600002022-05-31 12:03PM EDT1,360.0024.1026.1028.300.00-12346.66%
GOOGL230317P013800002022-03-22 10:25AM EDT1,380.0012.2010.8020.800.00-1642.23%
GOOGL230317P014000002022-04-26 2:36PM EDT1,400.0029.0831.8039.000.00-2948.63%
GOOGL230317P014200002022-06-23 11:30AM EDT1,420.0029.150.000.000.00-2012.50%
GOOGL230317P014400002022-03-28 9:57AM EDT1,440.0014.3529.5038.800.00-5146.36%
GOOGL230317P014600002022-06-10 9:35AM EDT1,460.0037.250.000.000.00-2012.50%
GOOGL230317P014800002022-06-08 12:48PM EDT1,480.0032.000.000.000.00-25012.50%
GOOGL230317P015000002022-07-06 3:06PM EDT1,500.0034.520.000.000.00-206.25%
GOOGL230317P015200002022-05-16 12:35PM EDT1,520.0044.0142.0052.000.00-2646.14%
GOOGL230317P015500002022-04-11 12:37PM EDT1,550.0028.1251.2057.400.00-2145.99%
GOOGL230317P015600002022-07-05 2:24PM EDT1,560.0047.600.000.000.00-206.25%
GOOGL230317P015800002022-06-23 11:33AM EDT1,580.0047.650.000.000.00-206.25%
GOOGL230317P016000002022-07-06 9:45AM EDT1,600.0051.600.000.000.00-206.25%
GOOGL230317P016200002022-04-13 10:40AM EDT1,620.0034.5752.5061.000.00-22343.08%
GOOGL230317P016400002022-06-17 3:57PM EDT1,640.0071.160.000.000.00-106.25%
GOOGL230317P016500002022-06-23 11:30AM EDT1,650.0057.230.000.000.00-206.25%
GOOGL230317P016800002022-06-29 11:42AM EDT1,680.0063.800.000.000.00-206.25%
GOOGL230317P017000002022-07-05 10:54AM EDT1,700.0079.100.000.000.00-206.25%
GOOGL230317P017200002022-06-27 10:02AM EDT1,720.0055.930.000.000.00-106.25%
GOOGL230317P017400002022-06-08 12:46PM EDT1,740.0066.000.000.000.00-506.25%
GOOGL230317P017500002022-06-24 9:32AM EDT1,750.0071.500.000.000.00-506.25%
GOOGL230317P017600002022-05-25 1:49PM EDT1,760.00115.7057.3071.000.00-2537.85%
GOOGL230317P017800002022-07-05 10:26AM EDT1,780.0099.800.000.000.00-206.25%
GOOGL230317P018000002022-07-01 3:40PM EDT1,800.00100.200.000.000.00-206.25%
GOOGL230317P018200002022-07-05 10:50AM EDT1,820.00106.500.000.000.00-206.25%
GOOGL230317P018400002022-07-06 11:45AM EDT1,840.0097.200.000.000.00-106.25%
GOOGL230317P018500002022-07-06 12:05PM EDT1,850.0097.100.000.000.00-106.25%
GOOGL230317P018600002022-07-06 11:45AM EDT1,860.00102.100.000.000.00-106.25%
GOOGL230317P018800002022-07-06 11:46AM EDT1,880.00106.800.000.000.00-103.13%
GOOGL230317P019000002022-07-06 1:08PM EDT1,900.00107.070.000.000.00-103.13%
GOOGL230317P019200002022-07-05 11:26AM EDT1,920.00137.410.000.000.00-1903.13%
GOOGL230317P019400002022-07-06 10:21AM EDT1,940.00121.870.000.000.00-103.13%
GOOGL230317P019500002022-07-06 10:21AM EDT1,950.00124.800.000.000.00-103.13%
GOOGL230317P019600002022-07-05 10:53AM EDT1,960.00149.400.000.000.00-903.13%
GOOGL230317P019800002022-07-05 11:27AM EDT1,980.00154.900.000.000.00-903.13%
GOOGL230317P020000002022-07-06 1:08PM EDT2,000.00135.370.000.000.00-103.13%
GOOGL230317P020500002022-07-05 3:35PM EDT2,050.00153.800.000.000.00-1903.13%
GOOGL230317P021000002022-07-06 3:10PM EDT2,100.00161.880.000.000.00-1501.56%
GOOGL230317P021500002022-07-06 9:58AM EDT2,150.00193.290.000.000.00-201.56%
GOOGL230317P022000002022-07-06 3:10PM EDT2,200.00200.380.000.000.00-100.78%
GOOGL230317P022500002022-06-27 11:06AM EDT2,250.00199.700.000.000.00-400.39%
GOOGL230317P023000002022-07-06 11:47AM EDT2,300.00263.940.000.000.00-200.00%
GOOGL230317P023500002022-07-06 11:51AM EDT2,350.00290.440.000.000.00-200.00%
GOOGL230317P024000002022-07-05 3:25PM EDT2,400.00316.200.000.000.00-100.00%
GOOGL230317P024500002022-07-01 11:16AM EDT2,450.00407.000.000.000.00-400.00%
GOOGL230317P025000002022-06-24 3:55PM EDT2,500.00319.050.000.000.00-300.00%
GOOGL230317P025500002022-06-23 11:45AM EDT2,550.00419.660.000.000.00-200.00%
GOOGL230317P026000002022-07-05 10:42AM EDT2,600.00488.330.000.000.00-100.00%
GOOGL230317P026500002022-06-08 1:59PM EDT2,650.00426.620.000.000.00-200.00%
GOOGL230317P027000002022-06-28 10:31AM EDT2,700.00491.170.000.000.00-200.00%
GOOGL230317P027500002022-06-14 10:36AM EDT2,750.00658.590.000.000.00-100.00%
GOOGL230317P028000002022-06-23 9:30AM EDT2,800.00601.170.000.000.00-200.00%
GOOGL230317P028500002022-06-30 9:36AM EDT2,850.00697.100.000.000.00-100.00%
GOOGL230317P029000002022-07-06 9:32AM EDT2,900.00670.000.000.000.00-500.00%
GOOGL230317P029500002022-06-23 2:32PM EDT2,950.00746.570.000.000.00-200.00%
GOOGL230317P030000002022-06-21 10:46AM EDT3,000.00782.000.000.000.00-100.00%
GOOGL230317P030500002022-04-11 1:29PM EDT3,050.00562.79795.40810.900.00-25132.32%
GOOGL230317P031000002022-07-06 11:51AM EDT3,100.00856.510.000.000.00-400.00%
GOOGL230317P031500002022-06-01 9:56AM EDT3,150.00832.921,010.201,024.100.00-46852.54%
GOOGL230317P032000002022-06-23 9:30AM EDT3,200.00961.620.000.000.00-200.00%
GOOGL230317P032500002022-04-11 3:23PM EDT3,250.00719.02986.501,006.000.00-62035.67%
GOOGL230317P033000002022-04-07 10:06AM EDT3,300.00657.18992.001,010.500.00-21819.81%
GOOGL230317P033500002022-04-07 3:18PM EDT3,350.00691.201,039.001,057.000.00-370.00%
GOOGL230317P034000002022-06-07 1:30PM EDT3,400.001,067.470.000.000.00-200.00%
GOOGL230317P034500002022-06-27 9:53AM EDT3,450.001,105.670.000.000.00-300.00%
GOOGL230317P035000002022-05-16 12:17PM EDT3,500.001,210.001,294.001,313.000.00-1050.17%
GOOGL230317P035500002022-04-05 1:54PM EDT3,550.00786.651,211.001,230.500.00-2350.00%
GOOGL230317P036000002022-05-17 1:59PM EDT3,600.001,282.701,471.001,489.000.00-5064.84%
GOOGL230317P036500002022-02-14 3:29PM EDT3,650.00994.901,013.601,023.800.00-7860.00%
GOOGL230317P037000002022-04-05 1:54PM EDT3,700.00916.351,357.501,377.000.00-2380.00%
GOOGL230317P037500002022-03-24 3:35PM EDT3,750.00966.901,357.501,376.000.00-15150.00%
GOOGL230317P038000002022-05-17 3:45PM EDT3,800.001,478.501,671.001,689.000.00-5068.81%
GOOGL230317P038500002022-06-03 9:30AM EDT3,850.001,537.501,667.801,685.900.00-1060.95%
GOOGL230317P039000002022-03-25 1:53PM EDT3,900.001,096.401,504.001,523.000.00-6130.00%
GOOGL230317P040000002022-05-13 11:56AM EDT4,000.001,664.001,767.001,786.000.00-2053.67%
GOOGL230317P040500002022-03-28 11:01AM EDT4,050.001,242.501,747.001,768.000.00-1205435.76%
GOOGL230317P041000002022-02-14 1:02AM EDT4,100.001,358.460.000.000.00--00.00%
GOOGL230317P041500002022-02-14 1:02AM EDT4,150.001,392.000.000.000.00--00.00%
GOOGL230317P042000002022-04-28 9:32AM EDT4,200.001,882.001,944.001,963.500.00-1051.09%
GOOGL230317P043000002022-05-31 11:17AM EDT4,300.002,029.382,085.002,101.800.00-2061.82%
GOOGL230317P044000002022-03-04 11:34AM EDT4,400.001,768.531,590.801,607.800.00-1130.00%
GOOGL230317P045000002022-02-18 3:19PM EDT4,500.001,876.621,769.001,786.000.00-400.00%