Deutsche Märkte schließen in 7 Stunden 24 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.837,72+2,34 (+0,08%)
Börsenschluss: 4:00PM EDT
2.781,47 -56,25 (-1,98%)
Vorbörslich: 04:06AM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230616C012000002021-04-09 11:44AM EDT1,200.001,103.001,185.001,203.500.00-110.00%
GOOGL230616C013200002021-06-15 10:11AM EDT1,320.001,175.001,172.001,191.000.00-120.00%
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 EDT1,400.001,052.291,103.001,122.000.00-330.00%
GOOGL230616C014200002021-06-09 1:05PM EDT1,420.001,056.591,086.001,104.500.00-300.00%
GOOGL230616C014400002021-06-23 3:41PM EDT1,440.001,067.111,066.501,085.000.00-330.00%
GOOGL230616C015000002021-06-18 10:53AM EDT1,500.00991.981,018.501,036.500.00-120.00%
GOOGL230616C015200002021-04-28 1:41PM EDT1,520.00946.10918.50937.000.00--20.00%
GOOGL230616C015400002021-06-18 10:53AM EDT1,540.00959.01984.001,002.000.00-140.00%
GOOGL230616C016000002021-06-23 2:33PM EDT1,600.00938.55935.00953.000.00-160.00%
GOOGL230616C016200002021-05-25 1:33PM EDT1,620.00854.93923.60939.500.00--10.00%
GOOGL230616C017200002021-04-19 12:02AM EDT1,720.00704.500.000.000.00--00.00%
GOOGL230616C017800002021-04-20 11:13AM EDT1,780.00668.12669.50687.200.00--10.00%
GOOGL230616C018400002021-05-17 12:04AM EDT1,840.00588.850.000.000.00--00.00%
GOOGL230616C019600002021-04-23 3:44PM EDT1,960.00579.50557.00575.500.00-120.00%
GOOGL230616C019800002021-05-17 12:04AM EDT1,980.00506.300.000.000.00--00.00%
GOOGL230616C020000002021-06-22 3:53PM EDT2,000.00645.00641.00656.500.00-2240.00%
GOOGL230616C021000002021-06-17 12:24PM EDT2,100.00567.78575.60592.700.00-1340.00%
GOOGL230616C021200002021-06-14 12:12AM EDT2,120.00558.98564.90581.300.00--10.00%
GOOGL230616C021400002021-05-12 1:12PM EDT2,140.00408.57539.50556.500.00-4160.00%
GOOGL230616C021500002021-06-10 10:42AM EDT2,150.00535.59545.10561.500.00-2180.00%
GOOGL230616C021700002021-06-23 10:13AM EDT2,170.00544.85534.10551.000.00-340.00%
GOOGL230616C022100002021-06-14 11:29AM EDT2,210.00494.70511.20527.500.00-130.00%
GOOGL230616C022200002021-06-14 3:54PM EDT2,220.00510.10504.80520.700.00-120.00%
GOOGL230616C022400002021-05-12 12:26PM EDT2,240.00372.80482.50499.000.00-390.00%
GOOGL230616C022500002021-06-04 12:34PM EDT2,250.00457.50486.60503.500.00-1120.00%
GOOGL230616C022600002021-05-04 11:28AM EDT2,260.00393.10419.50436.500.00-190.00%
GOOGL230616C022700002021-06-18 9:40AM EDT2,270.00462.50477.10492.400.00-1120.00%
GOOGL230616C022800002021-06-04 12:34PM EDT2,280.00442.00470.80487.000.00-1130.00%
GOOGL230616C022900002021-06-07 3:00PM EDT2,290.00446.95465.50482.300.00-290.00%
GOOGL230616C024000002021-06-22 12:51PM EDT2,400.00408.00409.80424.000.00-7300.00%
GOOGL230616C024500002021-06-18 3:05PM EDT2,450.00382.00385.10402.400.00-268.92%
GOOGL230616C025000002021-06-22 3:33PM EDT2,500.00365.00361.20377.700.00-45811.18%
GOOGL230616C025500002021-05-18 11:42AM EDT2,550.00274.00329.70345.900.00--111.81%
GOOGL230616C026000002021-06-14 3:14PM EDT2,600.00321.66318.30335.500.00-12913.91%
GOOGL230616C027000002021-06-23 12:17PM EDT2,700.00287.73279.50297.500.00-139715.64%
GOOGL230616C028000002021-06-11 1:51PM EDT2,800.00257.75244.20261.00+12.96+5.29%1616.74%
GOOGL230616C028500002021-06-04 10:40AM EDT2,850.00213.32227.80244.900.00-1117.23%
GOOGL230616C029000002021-05-24 9:38AM EDT2,900.00191.00213.60227.800.00-111317.54%
GOOGL230616C029500002021-06-01 12:22PM EDT2,950.00185.64200.60212.500.00--1617.88%
GOOGL230616C030000002021-06-21 2:40PM EDT3,000.00190.45185.50199.800.00-112218.30%
GOOGL230616C030500002021-05-19 11:51AM EDT3,050.00130.00169.60184.200.00-1418.42%
GOOGL230616C033000002021-06-03 10:18AM EDT3,300.00107.85122.00135.900.00-1420.07%
GOOGL230616C033500002021-06-01 10:01AM EDT3,350.00109.77113.60126.700.00--120.24%
GOOGL230616C035500002021-06-18 9:30AM EDT3,550.00101.2587.6096.000.00-1520.89%
GOOGL230616C036000002021-06-21 1:47PM EDT3,600.0085.0081.3090.000.00-241821.07%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230616P011200002021-06-21 2:19PM EDT1,120.0019.2011.5019.500.00-2343.56%
GOOGL230616P011400002021-05-07 12:33PM EDT1,140.0026.5017.5025.500.00-1045.29%
GOOGL230616P011600002021-05-18 9:48AM EDT1,160.0026.0017.5026.000.00-1444.71%
GOOGL230616P012000002021-05-04 9:53AM EDT1,200.0033.8322.5032.000.00--445.28%
GOOGL230616P013000002021-05-03 11:27AM EDT1,300.0038.0032.5042.500.00--144.57%
GOOGL230616P013600002021-04-30 2:36PM EDT1,360.0047.6741.0051.000.00-2244.45%
GOOGL230616P014000002021-06-16 9:31AM EDT1,400.0037.0037.0044.000.00-11341.31%
GOOGL230616P015000002021-06-23 10:17AM EDT1,500.0055.3550.1057.000.00-2340.72%
GOOGL230616P016000002021-06-23 2:01PM EDT1,600.0071.8066.4072.600.00-16140.21%
GOOGL230616P016200002021-05-04 11:20AM EDT1,620.00107.0084.0094.000.00--143.05%
GOOGL230616P016400002021-06-10 12:19PM EDT1,640.0084.0072.6079.700.00-1140.03%
GOOGL230616P016800002021-06-04 11:18AM EDT1,680.00100.7080.0087.100.00-1039.84%
GOOGL230616P017000002021-06-18 11:27AM EDT1,700.00100.7687.5091.800.00-14639.87%
GOOGL230616P017600002021-06-14 3:56PM EDT1,760.00106.5098.10104.900.00-2239.70%
GOOGL230616P018000002021-06-23 1:51PM EDT1,800.00114.80106.30113.700.00-14739.51%
GOOGL230616P018200002021-06-17 10:51AM EDT1,820.00124.80111.00119.700.00--239.61%
GOOGL230616P019000002021-06-16 3:30PM EDT1,900.00149.20129.80143.100.00-102539.70%
GOOGL230616P019600002021-06-18 10:18AM EDT1,960.00165.00147.40160.100.00-3839.53%
GOOGL230616P019800002021-06-21 10:53AM EDT1,980.00170.60154.40166.900.00-3439.58%
GOOGL230616P020000002021-06-24 11:26AM EDT2,000.00168.10159.90173.40-2.75-1.61%1118539.57%
GOOGL230616P020500002021-06-23 3:37PM EDT2,050.00187.55176.60190.100.00-12739.53%
GOOGL230616P021100002021-05-17 9:48AM EDT2,110.00265.53210.70225.500.00-1440.87%
GOOGL230616P021200002021-04-09 9:48AM EDT2,120.00285.09240.00256.500.00-3643.46%
GOOGL230616P021300002021-04-09 9:48AM EDT2,130.00289.91244.50261.100.00-4943.51%
GOOGL230616P021500002021-06-22 3:11PM EDT2,150.00215.88212.90226.40-10.12-4.48%1939.49%
GOOGL230616P021600002021-06-08 9:41AM EDT2,160.00242.00217.50230.100.00-1339.48%
GOOGL230616P021700002021-06-17 10:51AM EDT2,170.00241.30218.80235.500.00-1339.62%
GOOGL230616P021900002021-04-19 12:02AM EDT2,190.00314.930.000.000.00--03.13%
GOOGL230616P022000002021-06-18 2:48PM EDT2,200.00250.00232.30247.400.00-21939.61%
GOOGL230616P022200002021-05-14 3:52PM EDT2,220.00314.10253.50270.000.00-1140.91%
GOOGL230616P022300002021-04-27 3:15PM EDT2,230.00328.78283.00301.000.00--343.29%
GOOGL230616P022600002021-05-12 11:08AM EDT2,260.00370.00272.90286.300.00-2240.85%
GOOGL230616P022700002021-04-28 2:24PM EDT2,270.00314.61303.10321.500.00-202043.53%
GOOGL230616P022800002021-05-28 10:00AM EDT2,280.00313.19266.20282.400.00-12539.76%
GOOGL230616P023500002021-06-23 11:40AM EDT2,350.00308.00299.70315.300.00-2739.92%
GOOGL230616P024000002021-06-23 10:43AM EDT2,400.00330.00323.40338.500.00-11139.92%
GOOGL230616P024500002021-06-15 12:36PM EDT2,450.00358.00348.20364.000.00-1140.04%
GOOGL230616P025000002021-06-17 11:09AM EDT2,500.00400.10374.20390.300.00-1240.15%
GOOGL230616P025500002021-04-29 9:41AM EDT2,550.00463.90455.00473.500.00--144.57%
GOOGL230616P028000002021-06-22 3:31PM EDT2,800.00580.00554.50572.500.00-1441.40%
GOOGL230616P031000002021-05-11 10:20AM EDT3,100.00923.60802.50821.500.00-1145.52%
GOOGL230616P031500002021-06-18 3:33PM EDT3,150.00850.41810.40828.300.00-1143.65%
GOOGL230616P032000002021-06-18 3:33PM EDT3,200.00890.39848.20865.900.00-1143.88%
GOOGL230616P033000002021-05-11 10:20AM EDT3,300.001,094.40963.70982.500.00-1147.09%
GOOGL230616P034000002021-05-11 10:40AM EDT3,400.001,202.001,048.201,067.500.00-1148.00%
GOOGL230616P035000002021-06-02 12:55PM EDT3,500.001,187.301,098.701,116.500.00--146.33%
GOOGL230616P036000002021-05-18 11:34AM EDT3,600.001,336.401,219.101,238.000.00-1349.53%