Deutsche Märkte schließen in 5 Stunden 27 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.721,88+83,88 (+3,18%)
Börsenschluss: 4:00PM EDT
2.729,94 +8,06 (0,30 %)
Vorbörslich: 06:01AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230616C011200002021-07-08 9:52AM EDT1,120.001,400.620.000.000.00-100.00%
GOOGL230616C012000002021-07-23 2:45PM EDT1,200.001,500.000.000.000.00-100.00%
GOOGL230616C013200002021-07-23 3:06PM EDT1,320.001,375.000.000.000.00-200.00%
GOOGL230616C013400002021-07-26 10:40AM EDT1,340.001,370.000.000.000.00-100.00%
GOOGL230616C013600002021-04-28 1:21PM EDT1,360.001,085.141,051.001,070.000.00-300.00%
GOOGL230616C013800002021-04-29 2:35PM EDT1,380.001,087.081,034.001,052.500.00--30.00%
GOOGL230616C014000002021-05-26 1:17PM EDT1,400.001,052.291,099.501,119.000.00-330.00%
GOOGL230616C014200002021-06-09 1:05PM EDT1,420.001,056.591,139.501,158.000.00-300.00%
GOOGL230616C014400002021-06-23 3:41PM EDT1,440.001,067.111,268.501,287.500.00-3323.23%
GOOGL230616C014600002021-07-02 11:23AM EDT1,460.001,089.810.000.000.00-300.00%
GOOGL230616C014800002021-07-02 11:23AM EDT1,480.001,124.000.000.000.00-300.00%
GOOGL230616C015000002021-07-28 10:20AM EDT1,500.001,310.000.000.000.00-100.00%
GOOGL230616C015200002021-07-23 12:08PM EDT1,520.001,181.370.000.000.00-300.00%
GOOGL230616C015400002021-07-26 12:04PM EDT1,540.001,200.160.000.000.00-300.00%
GOOGL230616C015600002021-07-28 12:29PM EDT1,560.001,248.720.000.000.00-300.00%
GOOGL230616C015800002021-07-28 1:31PM EDT1,580.001,215.150.000.000.00-400.00%
GOOGL230616C016000002021-07-28 1:31PM EDT1,600.001,197.350.000.000.00-100.00%
GOOGL230616C016200002021-05-25 1:33PM EDT1,620.00854.93905.30921.500.00--00.00%
GOOGL230616C016600002021-07-13 1:36PM EDT1,660.00973.620.000.000.00--00.00%
GOOGL230616C016800002021-07-28 3:49PM EDT1,680.001,132.870.000.000.00-100.00%
GOOGL230616C017000002021-06-25 1:54PM EDT1,700.00855.001,047.001,065.000.00-1327.87%
GOOGL230616C017200002021-07-23 3:46PM EDT1,720.001,044.870.000.000.00-100.00%
GOOGL230616C017800002021-04-20 11:13AM EDT1,780.00668.12670.10687.100.00--10.00%
GOOGL230616C018000002021-07-23 3:30PM EDT1,800.00980.000.000.000.00-100.00%
GOOGL230616C018400002021-05-17 12:04AM EDT1,840.00588.850.000.000.00--00.00%
GOOGL230616C018600002021-05-26 11:32AM EDT1,860.00696.50723.20739.400.00-120.00%
GOOGL230616C018800002021-06-16 2:16PM EDT1,880.00695.40799.50817.500.00-330.00%
GOOGL230616C019000002021-07-14 2:14PM EDT1,900.00812.070.000.000.00-300.00%
GOOGL230616C019600002021-07-01 2:43PM EDT1,960.00668.500.000.000.00-1400.00%
GOOGL230616C019800002021-05-17 12:04AM EDT1,980.00506.300.000.000.00--00.00%
GOOGL230616C020000002021-07-28 1:04PM EDT2,000.00885.000.000.000.00-700.00%
GOOGL230616C020500002021-06-30 10:14AM EDT2,050.00602.880.000.000.00-300.00%
GOOGL230616C021000002021-07-23 3:33PM EDT2,100.00747.000.000.000.00-200.00%
GOOGL230616C021100002021-06-16 3:50PM EDT2,110.00557.72639.00657.000.00-202017.80%
GOOGL230616C021200002021-06-14 12:12AM EDT2,120.00558.980.000.000.00--00.00%
GOOGL230616C021400002021-07-28 3:57PM EDT2,140.00778.770.000.000.00-100.00%
GOOGL230616C021500002021-07-28 3:57PM EDT2,150.00771.990.000.000.00-100.00%
GOOGL230616C021700002021-06-23 10:13AM EDT2,170.00544.85666.50683.600.00-3425.48%
GOOGL230616C021900002021-07-07 9:48AM EDT2,190.00588.500.000.000.00-300.00%
GOOGL230616C022000002021-07-22 3:33PM EDT2,200.00605.500.000.000.00-100.00%
GOOGL230616C022100002021-06-14 11:29AM EDT2,210.00494.70592.10610.200.00-1321.13%
GOOGL230616C022200002021-07-27 2:23PM EDT2,220.00656.000.000.000.00-100.00%
GOOGL230616C022300002021-07-19 2:44PM EDT2,230.00538.000.000.000.00-100.00%
GOOGL230616C022400002021-05-12 12:26PM EDT2,240.00372.80482.50499.000.00-3910.90%
GOOGL230616C022500002021-07-26 11:16AM EDT2,250.00650.000.000.000.00-200.00%
GOOGL230616C022600002021-07-23 10:35AM EDT2,260.00613.440.000.000.00-300.00%
GOOGL230616C022700002021-07-08 10:02AM EDT2,270.00507.200.000.000.00-100.00%
GOOGL230616C022800002021-07-28 9:32AM EDT2,280.00701.500.000.000.00-100.00%
GOOGL230616C022900002021-07-27 12:49PM EDT2,290.00606.300.000.000.00-100.00%
GOOGL230616C023000002021-07-28 3:56PM EDT2,300.00671.430.000.000.00-400.00%
GOOGL230616C023500002021-07-28 3:56PM EDT2,350.00638.850.000.000.00-600.00%
GOOGL230616C024000002021-07-28 10:48AM EDT2,400.00631.920.000.000.00-500.00%
GOOGL230616C024500002021-07-23 3:31PM EDT2,450.00527.000.000.000.00-600.00%
GOOGL230616C025000002021-07-28 2:08PM EDT2,500.00561.940.000.000.00-1200.00%
GOOGL230616C025500002021-07-28 1:59PM EDT2,550.00533.000.000.000.00-300.00%
GOOGL230616C026000002021-07-28 2:34PM EDT2,600.00501.600.000.000.00-6400.00%
GOOGL230616C026500002021-07-28 10:50AM EDT2,650.00493.050.000.000.00-600.00%
GOOGL230616C027000002021-07-28 3:58PM EDT2,700.00437.000.000.000.00-40900.00%
GOOGL230616C027500002021-07-28 11:58AM EDT2,750.00433.500.000.000.00-100.20%
GOOGL230616C028000002021-07-28 10:27AM EDT2,800.00421.000.000.000.00-300.39%
GOOGL230616C028500002021-07-27 9:41AM EDT2,850.00351.770.000.000.00-100.78%
GOOGL230616C029000002021-07-26 12:27PM EDT2,900.00329.000.000.000.00-2500.78%
GOOGL230616C029500002021-07-27 10:26AM EDT2,950.00309.930.000.000.00-100.78%
GOOGL230616C030000002021-07-28 1:04PM EDT3,000.00323.000.000.000.00-1001.56%
GOOGL230616C030500002021-07-28 11:05AM EDT3,050.00327.200.000.000.00-201.56%
GOOGL230616C031000002021-07-28 12:41PM EDT3,100.00288.300.000.000.00-2801.56%
GOOGL230616C031500002021-07-27 11:52AM EDT3,150.00230.960.000.000.00-201.56%
GOOGL230616C032000002021-07-28 12:41PM EDT3,200.00262.000.000.000.00-1501.56%
GOOGL230616C032500002021-07-28 11:24AM EDT3,250.00242.240.000.000.00-3403.13%
GOOGL230616C033000002021-07-28 12:41PM EDT3,300.00227.800.000.000.00-12003.13%
GOOGL230616C033500002021-07-28 12:38PM EDT3,350.00218.100.000.000.00-3003.13%
GOOGL230616C034000002021-07-28 1:13PM EDT3,400.00199.950.000.000.00-1103.13%
GOOGL230616C034500002021-07-28 1:13PM EDT3,450.00188.640.000.000.00-1003.13%
GOOGL230616C035000002021-07-28 3:55PM EDT3,500.00174.000.000.000.00-403.13%
GOOGL230616C035500002021-07-28 2:45PM EDT3,550.00172.000.000.000.00-103.13%
GOOGL230616C036000002021-07-28 2:19PM EDT3,600.00160.370.000.000.00-203.13%
GOOGL230616C037000002021-07-27 9:43AM EDT3,700.00140.240.000.000.00-603.13%
GOOGL230616C038000002021-07-28 2:19PM EDT3,800.00124.370.000.000.00-203.13%
GOOGL230616C040000002021-07-27 3:00PM EDT4,000.0096.500.000.000.00-606.25%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230616P011200002021-07-28 2:36PM EDT1,120.0017.730.000.000.00-4012.50%
GOOGL230616P011400002021-07-13 12:32PM EDT1,140.0017.400.000.000.00-1012.50%
GOOGL230616P011600002021-05-18 9:48AM EDT1,160.0026.0017.0025.500.00-1440.32%
GOOGL230616P012000002021-07-21 10:27AM EDT1,200.0022.680.000.000.00--012.50%
GOOGL230616P013000002021-05-03 11:27AM EDT1,300.0038.0032.5042.500.00--140.25%
GOOGL230616P013400002021-06-23 2:04PM EDT1,340.0034.1027.0035.200.00--237.02%
GOOGL230616P013600002021-04-30 2:36PM EDT1,360.0047.6741.0051.000.00-2240.09%
GOOGL230616P013800002021-06-21 1:20PM EDT1,380.0041.3034.1042.600.00--137.51%
GOOGL230616P014000002021-07-27 12:21PM EDT1,400.0040.100.000.000.00-206.25%
GOOGL230616P014200002021-07-23 12:21PM EDT1,420.0039.530.000.000.00-106.25%
GOOGL230616P015000002021-06-23 10:17AM EDT1,500.0055.3539.0051.900.00-2335.55%
GOOGL230616P015600002021-07-06 12:03PM EDT1,560.0060.000.000.000.00-106.25%
GOOGL230616P016000002021-07-28 10:04AM EDT1,600.0055.400.000.000.00-106.25%
GOOGL230616P016200002021-05-04 11:20AM EDT1,620.00107.0084.0094.000.00--138.56%
GOOGL230616P016400002021-06-10 12:19PM EDT1,640.0084.0069.1077.500.00-1135.43%
GOOGL230616P016800002021-06-04 11:18AM EDT1,680.00100.7076.5086.000.00-1035.39%
GOOGL230616P017000002021-07-21 3:24PM EDT1,700.0083.000.000.000.00-106.25%
GOOGL230616P017400002021-07-23 11:50AM EDT1,740.0083.000.000.000.00-106.25%
GOOGL230616P017600002021-06-14 3:56PM EDT1,760.00106.5084.5094.500.00-2233.98%
GOOGL230616P017800002021-06-04 11:49AM EDT1,780.00120.0096.50106.500.00-2234.88%
GOOGL230616P018000002021-07-28 3:41PM EDT1,800.0089.000.000.000.00-606.25%
GOOGL230616P018200002021-06-17 10:51AM EDT1,820.00124.80103.00116.900.00--234.85%
GOOGL230616P018400002021-07-26 11:42AM EDT1,840.00100.000.000.000.00-106.25%
GOOGL230616P018600002021-07-28 12:27PM EDT1,860.0099.300.000.000.00-2806.25%
GOOGL230616P018800002021-07-23 12:57PM EDT1,880.00110.800.000.000.00-106.25%
GOOGL230616P019000002021-07-23 10:48AM EDT1,900.00115.090.000.000.00-106.25%
GOOGL230616P019200002021-07-14 12:39PM EDT1,920.00113.250.000.000.00-103.13%
GOOGL230616P019400002021-07-27 10:08AM EDT1,940.00121.600.000.000.00-103.13%
GOOGL230616P019600002021-06-21 11:01AM EDT1,960.00165.00141.70152.800.00-3834.22%
GOOGL230616P019800002021-07-26 3:50PM EDT1,980.00130.400.000.000.00-103.13%
GOOGL230616P020000002021-07-28 3:56PM EDT2,000.00131.250.000.000.00-603.13%
GOOGL230616P020500002021-07-28 3:56PM EDT2,050.00143.420.000.000.00-203.13%
GOOGL230616P021000002021-07-28 12:57PM EDT2,100.00149.800.000.000.00-203.13%
GOOGL230616P021100002021-05-17 9:48AM EDT2,110.00265.53210.70225.500.00-1436.04%
GOOGL230616P021200002021-06-29 2:46PM EDT2,120.00210.000.000.000.00-103.13%
GOOGL230616P021300002021-04-09 9:48AM EDT2,130.00289.91244.50261.100.00-4038.47%
GOOGL230616P021400002021-07-23 12:58PM EDT2,140.00175.970.000.000.00-103.13%
GOOGL230616P021500002021-07-23 12:58PM EDT2,150.00179.120.000.000.00-103.13%
GOOGL230616P021600002021-06-08 9:41AM EDT2,160.00242.000.000.000.00-133.13%
GOOGL230616P021700002021-06-17 10:51AM EDT2,170.00241.30201.50217.000.00-1333.20%
GOOGL230616P021900002021-07-27 12:29PM EDT2,190.00210.600.000.000.00-103.13%
GOOGL230616P022000002021-07-27 12:29PM EDT2,200.00174.300.000.000.00-203.13%
GOOGL230616P022200002021-05-14 3:52PM EDT2,220.00314.10253.50270.000.00-1135.95%
GOOGL230616P022300002021-04-27 3:15PM EDT2,230.00328.78283.00301.000.00--338.15%
GOOGL230616P022500002021-07-27 1:02PM EDT2,250.00226.700.000.000.00-103.13%
GOOGL230616P022600002021-05-12 11:08AM EDT2,260.00370.00272.90286.300.00-2235.84%
GOOGL230616P022700002021-07-07 1:17PM EDT2,270.00251.550.000.000.00-2003.13%
GOOGL230616P022800002021-07-07 1:17PM EDT2,280.00256.050.000.000.00-2003.13%
GOOGL230616P022900002021-07-07 1:20PM EDT2,290.00259.850.000.000.00-2003.13%
GOOGL230616P023000002021-07-28 10:34AM EDT2,300.00208.900.000.000.00-1801.56%
GOOGL230616P023500002021-07-28 11:38AM EDT2,350.00231.150.000.000.00-301.56%
GOOGL230616P024000002021-07-23 10:14AM EDT2,400.00249.730.000.000.00-301.56%
GOOGL230616P024500002021-07-23 10:56AM EDT2,450.00298.000.000.000.00-301.56%
GOOGL230616P025000002021-07-28 12:38PM EDT2,500.00295.000.000.000.00-201.56%
GOOGL230616P025500002021-07-19 12:52PM EDT2,550.00403.600.000.000.00-200.78%
GOOGL230616P026000002021-07-28 11:47AM EDT2,600.00334.000.000.000.00-100.78%
GOOGL230616P026500002021-07-23 12:07PM EDT2,650.00394.870.000.000.00-100.39%
GOOGL230616P027000002021-07-28 10:31AM EDT2,700.00376.630.000.000.00-100.10%
GOOGL230616P027500002021-07-19 3:53PM EDT2,750.00526.320.000.000.00-300.00%
GOOGL230616P028000002021-07-27 10:40AM EDT2,800.00474.400.000.000.00-100.00%
GOOGL230616P029000002021-05-11 10:40AM EDT2,900.00779.50655.50671.500.00-1038.01%
GOOGL230616P029500002021-07-28 11:05AM EDT2,950.00519.500.000.000.00-200.00%
GOOGL230616P030000002021-07-28 1:28PM EDT3,000.00561.900.000.000.00-400.00%
GOOGL230616P030500002021-07-28 1:28PM EDT3,050.00593.830.000.000.00-100.00%
GOOGL230616P031000002021-05-11 10:20AM EDT3,100.00923.60802.50821.500.00-1039.05%
GOOGL230616P031500002021-07-02 2:04PM EDT3,150.00786.160.000.000.00-100.00%
GOOGL230616P032000002021-07-19 9:30AM EDT3,200.00818.650.000.000.00-100.00%
GOOGL230616P032500002021-07-27 11:33AM EDT3,250.00786.170.000.000.00-900.00%
GOOGL230616P033000002021-07-27 11:33AM EDT3,300.00823.940.000.000.00-900.00%
GOOGL230616P034000002021-05-11 10:40AM EDT3,400.001,202.001,048.201,067.500.00-1040.99%
GOOGL230616P034500002021-07-28 12:12PM EDT3,450.00864.740.000.000.00-900.00%
GOOGL230616P035000002021-07-28 12:12PM EDT3,500.00903.370.000.000.00-900.00%
GOOGL230616P036000002021-07-15 1:56PM EDT3,600.001,132.200.000.000.00-200.00%