Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.635,26+50,60 (+1,96%)
Ab 12:06PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119C012800002022-01-26 2:46PM EST1,280.001,390.001,418.501,435.900.00-1146.75%
GOOGL240119C013000002022-01-26 2:05PM EST1,300.001,420.001,399.501,415.000.00-4445.76%
GOOGL240119C013200002022-01-24 3:30PM EST1,320.001,313.201,383.501,397.200.00-12345.36%
GOOGL240119C013400002022-01-06 3:53PM EST1,340.001,478.621,364.001,379.900.00-161445.04%
GOOGL240119C013600002021-12-22 11:18AM EST1,360.001,618.001,313.501,332.500.00-6639.16%
GOOGL240119C013800002021-12-22 10:27AM EST1,380.001,581.501,296.501,315.000.00--538.94%
GOOGL240119C014000002022-01-03 3:46PM EST1,400.001,568.801,313.501,326.400.00--843.78%
GOOGL240119C014200002022-01-07 10:24AM EST1,420.001,402.161,295.001,314.800.00-2744.35%
GOOGL240119C014400002022-01-21 10:27AM EST1,440.001,297.501,281.001,295.100.00-1243.62%
GOOGL240119C014600002022-01-06 3:41PM EST1,460.001,372.001,263.501,280.000.00--643.60%
GOOGL240119C014800002022-01-26 11:34AM EST1,480.001,245.221,246.501,262.500.00-1343.20%
GOOGL240119C015000002022-01-24 11:02AM EST1,500.001,220.001,230.001,242.700.00-1942.46%
GOOGL240119C015200002022-01-06 3:53PM EST1,520.001,319.891,210.001,230.700.00-8442.85%
GOOGL240119C015400002021-12-30 3:26PM EST1,540.001,479.801,193.001,214.000.00--342.55%
GOOGL240119C015600002022-01-19 2:14PM EST1,560.001,279.671,176.501,192.700.00-1441.62%
GOOGL240119C015800002021-12-30 10:12AM EST1,580.001,457.301,163.001,177.400.00--241.50%
GOOGL240119C016000002022-01-26 2:05PM EST1,600.001,163.401,143.501,158.400.00-7940.89%
GOOGL240119C016400002022-01-25 2:33PM EST1,640.001,057.731,110.501,127.300.00-13040.56%
GOOGL240119C016600002022-01-03 2:00PM EST1,660.001,348.901,096.001,111.100.00--340.30%
GOOGL240119C016800002022-01-03 1:40PM EST1,680.001,330.901,078.501,095.600.00--440.11%
GOOGL240119C017000002022-01-06 1:24PM EST1,700.001,175.281,065.901,080.300.00-82539.94%
GOOGL240119C017200002021-12-30 10:11AM EST1,720.001,335.501,050.001,061.900.00--139.40%
GOOGL240119C017400002022-01-03 12:56PM EST1,740.001,274.801,031.001,049.500.00-482639.55%
GOOGL240119C017600002022-01-13 12:01PM EST1,760.001,183.401,018.501,033.700.00-252839.29%
GOOGL240119C017800002022-01-06 11:13AM EST1,780.001,136.051,000.001,016.400.00-11538.87%
GOOGL240119C018000002022-01-26 3:26PM EST1,800.00921.00987.501,001.600.00-1938.71%
GOOGL240119C018200002022-01-06 1:24PM EST1,820.001,077.72969.50985.800.00-2238.44%
GOOGL240119C018400002022-01-24 12:35PM EST1,840.00852.10956.50971.200.00-1338.28%
GOOGL240119C018600002022-01-06 2:36PM EST1,860.001,032.50939.50958.300.00-7838.29%
GOOGL240119C018800002022-01-06 2:13PM EST1,880.001,021.78927.00941.100.00--237.86%
GOOGL240119C019000002022-01-21 12:16PM EST1,900.00940.06909.50926.800.00-12037.70%
GOOGL240119C019200002022-01-05 10:14AM EST1,920.001,071.04896.50913.000.00-2237.59%
GOOGL240119C019400002022-01-05 10:09AM EST1,940.001,072.00882.50899.000.00-1237.45%
GOOGL240119C019600002022-01-05 10:01AM EST1,960.001,056.00865.50884.400.00-3437.25%
GOOGL240119C019800002022-01-05 9:43AM EST1,980.001,050.00850.50868.700.00-1436.93%
GOOGL240119C020000002022-01-25 12:50PM EST2,000.00858.00838.50851.30+23.00+2.75%110836.45%
GOOGL240119C020500002022-01-21 3:16PM EST2,050.00793.00801.50820.800.00-1236.41%
GOOGL240119C021000002022-01-25 3:28PM EST2,100.00714.03769.00784.800.00-39635.82%
GOOGL240119C021500002022-01-25 3:28PM EST2,150.00681.73733.50750.100.00-39635.30%
GOOGL240119C022000002022-01-24 11:21AM EST2,200.00646.00700.50720.900.00-123035.18%
GOOGL240119C022500002022-01-21 2:59PM EST2,250.00675.00672.40688.100.00-12034.71%
GOOGL240119C023000002022-01-26 2:54PM EST2,300.00619.92641.60658.700.00-53334.45%
GOOGL240119C023500002022-01-24 1:50PM EST2,350.00565.50612.20626.500.00-11633.93%
GOOGL240119C024000002022-01-21 3:04PM EST2,400.00579.75581.00597.000.00-12633.57%
GOOGL240119C024500002021-12-16 10:16AM EST2,450.00769.90645.50663.500.00-1440.18%
GOOGL240119C025000002022-01-27 9:51AM EST2,500.00537.00525.50542.20+55.00+11.41%111632.99%
GOOGL240119C025500002022-01-27 11:23AM EST2,550.00505.30498.50515.60+41.60+8.97%157532.68%
GOOGL240119C026000002022-01-26 2:55PM EST2,600.00454.25475.40491.600.00-1010632.50%
GOOGL240119C026500002022-01-24 2:58PM EST2,650.00446.65450.10466.100.00-12232.17%
GOOGL240119C027000002022-01-27 9:54AM EST2,700.00440.00426.50442.00+15.50+3.65%29231.88%
GOOGL240119C027400002022-01-25 1:19PM EST2,740.00370.32409.70426.000.00-51831.83%
GOOGL240119C027500002022-01-26 1:14PM EST2,750.00411.15405.70421.400.00-114431.78%
GOOGL240119C027600002022-01-10 12:12PM EST2,760.00439.00401.20417.000.00-31131.73%
GOOGL240119C027700002022-01-26 1:14PM EST2,770.00401.75396.50411.500.00-11231.61%
GOOGL240119C027800002022-01-20 2:43PM EST2,780.00431.20391.90408.400.00-21331.65%
GOOGL240119C027900002022-01-26 1:44PM EST2,790.00393.25385.00402.500.00-21531.50%
GOOGL240119C028000002022-01-26 3:05PM EST2,800.00350.00382.60398.500.00-10420331.47%
GOOGL240119C028100002022-01-19 1:29PM EST2,810.00439.05378.40395.000.00-21231.47%
GOOGL240119C028200002022-01-20 3:54PM EST2,820.00385.00373.90389.500.00-31431.34%
GOOGL240119C028300002022-01-13 1:45PM EST2,830.00456.20369.70387.200.00-1731.43%
GOOGL240119C028400002022-01-25 3:51PM EST2,840.00330.00367.60382.100.00-11131.32%
GOOGL240119C028500002022-01-21 12:51PM EST2,850.00369.73362.30377.500.00-17231.24%
GOOGL240119C028600002022-01-24 2:59PM EST2,860.00320.00358.70374.000.00-21131.24%
GOOGL240119C028700002022-01-13 3:04PM EST2,870.00416.80355.10370.900.00-11131.26%
GOOGL240119C028800002022-01-24 3:56PM EST2,880.00348.29349.00367.000.00-1831.22%
GOOGL240119C028900002022-01-24 3:56PM EST2,890.00344.12345.70361.500.00-1831.08%
GOOGL240119C029000002022-01-26 1:47PM EST2,900.00350.00340.00357.500.00-37231.03%
GOOGL240119C029100002022-01-05 1:54PM EST2,910.00420.25337.30355.300.00-22331.11%
GOOGL240119C029200002022-01-18 12:33PM EST2,920.00379.05336.00351.500.00-11631.07%
GOOGL240119C029300002022-01-27 10:47AM EST2,930.00340.00331.80347.80+4.26+1.27%11731.04%
GOOGL240119C029400002022-01-20 3:48PM EST2,940.00345.84326.90342.500.00-11630.90%
GOOGL240119C029500002022-01-26 11:44AM EST2,950.00328.25322.20338.900.00-11630.87%
GOOGL240119C029600002022-01-14 2:59PM EST2,960.00394.71318.70335.000.00-22130.82%
GOOGL240119C029700002022-01-14 2:59PM EST2,970.00390.21316.70332.800.00-2930.88%
GOOGL240119C029800002021-12-15 1:17PM EST2,980.00441.00374.00392.000.00-11435.10%
GOOGL240119C029900002022-01-24 11:15AM EST2,990.00271.14309.70324.000.00-19630.70%
GOOGL240119C030000002022-01-26 3:03PM EST3,000.00279.12305.70321.900.00-520530.77%
GOOGL240119C030500002022-01-26 12:02PM EST3,050.00291.93286.10303.200.00-13730.50%
GOOGL240119C031000002022-01-25 11:40AM EST3,100.00233.70272.20288.100.00-407530.44%
GOOGL240119C031500002022-01-20 3:17PM EST3,150.00278.00256.60271.500.00-203930.23%
GOOGL240119C032000002022-01-26 3:14PM EST3,200.00215.10241.30256.200.00-157230.06%
GOOGL240119C032500002022-01-26 12:02PM EST3,250.00230.61226.00243.300.00-2930.01%
GOOGL240119C033000002022-01-26 12:02PM EST3,300.00217.76214.30229.800.00-25929.89%
GOOGL240119C033500002022-01-21 3:58PM EST3,350.00202.40200.50214.500.00-1729.59%
GOOGL240119C034000002022-01-25 2:15PM EST3,400.00178.26188.50202.500.00-13229.48%
GOOGL240119C034500002022-01-26 11:44AM EST3,450.00182.77179.20193.000.00-1329.52%
GOOGL240119C035000002022-01-26 2:47PM EST3,500.00160.00168.40182.200.00-46529.43%
GOOGL240119C035500002022-01-26 1:14PM EST3,550.00162.62157.80171.800.00-21029.33%
GOOGL240119C036000002022-01-26 2:15PM EST3,600.00150.36148.40162.000.00-214529.23%
GOOGL240119C036500002022-01-21 3:26PM EST3,650.00142.00139.30153.500.00-110129.21%
GOOGL240119C037000002022-01-25 3:54PM EST3,700.00117.00131.40145.500.00-12529.19%
GOOGL240119C037500002022-01-27 11:38AM EST3,750.00129.60123.30137.00-34.60-21.07%11629.09%
GOOGL240119C038000002022-01-25 11:45AM EST3,800.00104.50114.50128.500.00-21428.96%
GOOGL240119C038500002021-12-13 3:54PM EST3,850.00201.000.000.000.00-106.25%
GOOGL240119C039000002022-01-25 3:08PM EST3,900.0096.85100.70114.500.00-13728.86%
GOOGL240119C039500002022-01-20 3:43PM EST3,950.00103.7298.00106.000.00-41428.62%
GOOGL240119C040000002022-01-26 12:47PM EST4,000.0096.5092.00100.000.00-420728.58%
GOOGL240119C041000002022-01-26 12:46PM EST4,100.0085.5081.0089.000.00-311928.50%
GOOGL240119C042000002022-01-26 2:14PM EST4,200.0071.1071.5079.500.00-11628.46%
GOOGL240119C043000002022-01-21 3:06PM EST4,300.0063.0063.2071.000.00-11328.42%
GOOGL240119C044000002022-01-25 9:58AM EST4,400.0050.9456.0064.000.00-12128.46%
GOOGL240119C045000002022-01-26 2:46PM EST4,500.0045.5049.7057.500.00-421328.47%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119P012800002022-01-26 3:39PM EST1,280.0033.4226.0034.800.00-2236.89%
GOOGL240119P013200002022-01-25 2:16PM EST1,320.0033.7529.7038.50-3.20-8.66%115836.47%
GOOGL240119P013400002022-01-24 9:30AM EST1,340.0033.4031.6040.500.00--136.28%
GOOGL240119P013600002022-01-24 9:30AM EST1,360.0039.6033.6042.000.00-1935.96%
GOOGL240119P013800002021-12-01 3:06PM EST1,380.0035.0021.3029.000.00-1232.13%
GOOGL240119P014000002022-01-05 3:57PM EST1,400.0032.0037.7046.000.00-1535.52%
GOOGL240119P014200002021-12-30 12:15PM EST1,420.0027.7539.9048.000.00-1235.28%
GOOGL240119P014400002021-11-30 11:46AM EST1,440.0039.2824.7033.000.00-1331.33%
GOOGL240119P014600002022-01-25 3:01PM EST1,460.0054.0844.4052.500.00-1628234.87%
GOOGL240119P014800002022-01-25 3:03PM EST1,480.0056.1046.8055.000.00-18010634.69%
GOOGL240119P015000002022-01-24 3:59PM EST1,500.0055.0049.4057.900.00-132234.57%
GOOGL240119P015200002022-01-25 3:00PM EST1,520.0062.1252.0060.500.00-21034.39%
GOOGL240119P015600002022-01-26 3:39PM EST1,560.0066.9457.0065.900.00-1634.01%
GOOGL240119P015800002022-01-25 3:00PM EST1,580.0070.8959.5068.500.00-2933.79%
GOOGL240119P016000002022-01-24 2:52PM EST1,600.0079.5563.0071.500.00-42033.62%
GOOGL240119P016200002021-10-27 10:46AM EST1,620.0056.0055.0075.000.00-1133.51%
GOOGL240119P016600002022-01-26 1:41PM EST1,660.0077.4072.0081.000.00-1433.11%
GOOGL240119P016800002022-01-20 1:01PM EST1,680.0063.2075.6084.500.00--132.96%
GOOGL240119P017000002022-01-03 1:21PM EST1,700.0053.4078.5087.400.00--132.72%
GOOGL240119P017400002021-10-27 10:49AM EST1,740.0068.0074.0093.000.00--132.19%
GOOGL240119P018000002022-01-26 9:47AM EST1,800.00111.0097.60106.500.00-2631.96%
GOOGL240119P018200002022-01-13 12:46PM EST1,820.0082.00100.20114.500.00-1132.26%
GOOGL240119P018400002022-01-12 10:28AM EST1,840.0076.30103.60117.500.00-2731.96%
GOOGL240119P018600002021-11-01 9:38AM EST1,860.0087.67100.10114.500.00-1130.98%
GOOGL240119P018800002022-01-24 12:22PM EST1,880.00142.10112.00126.500.00-1231.67%
GOOGL240119P019000002022-01-26 10:08AM EST1,900.00129.50117.10130.500.00-24131.46%
GOOGL240119P019200002022-01-26 9:51AM EST1,920.00138.90121.10134.500.00-2131.23%
GOOGL240119P019400002021-12-22 9:35AM EST1,940.00106.00126.00141.500.00--131.31%
GOOGL240119P019600002022-01-26 1:14PM EST1,960.00140.92131.00145.500.00-11931.07%
GOOGL240119P019800002021-12-22 3:53PM EST1,980.00107.80136.50152.500.00-1331.11%
GOOGL240119P020000002022-01-26 1:14PM EST2,000.00150.92141.50156.000.00-129930.80%
GOOGL240119P020500002022-01-27 10:39AM EST2,050.00162.90155.60170.00-7.60-4.46%3630.48%
GOOGL240119P021000002022-01-27 9:41AM EST2,100.00177.20170.30184.50-20.80-10.51%35130.15%
GOOGL240119P021500002022-01-25 1:12PM EST2,150.00221.23185.70199.500.00-1829.79%
GOOGL240119P022000002022-01-27 11:25AM EST2,200.00206.00200.70214.80+0.80+0.39%211629.39%
GOOGL240119P022500002022-01-24 10:30AM EST2,250.00267.00218.00234.500.00-21929.29%
GOOGL240119P023000002022-01-27 10:40AM EST2,300.00248.00235.90250.70-8.40-3.28%112228.83%
GOOGL240119P023500002022-01-26 3:47PM EST2,350.00279.00255.00270.800.00-45528.62%
GOOGL240119P024000002022-01-24 12:08PM EST2,400.00332.00275.70289.500.00-214928.24%
GOOGL240119P024500002022-01-25 11:37AM EST2,450.00343.30297.30311.500.00-25128.04%
GOOGL240119P025000002022-01-26 2:02PM EST2,500.00322.00319.40334.500.00-413027.84%
GOOGL240119P025500002022-01-27 11:23AM EST2,550.00350.90342.40358.50-26.20-6.95%1511727.65%
GOOGL240119P026000002022-01-25 12:29PM EST2,600.00426.00365.10381.500.00-112127.33%
GOOGL240119P026500002022-01-25 12:29PM EST2,650.00452.75391.60408.000.00-11827.18%
GOOGL240119P027000002022-01-24 2:26PM EST2,700.00474.00415.70432.000.00-210626.81%
GOOGL240119P027400002022-01-25 3:31PM EST2,740.00486.50438.40454.000.00-14026.65%
GOOGL240119P027500002022-01-25 3:31PM EST2,750.00492.25443.60461.000.00-14826.71%
GOOGL240119P027600002021-12-08 12:13PM EST2,760.00360.20391.00410.000.00-4822.84%
GOOGL240119P027700002022-01-24 12:15PM EST2,770.00540.00453.80470.500.00-21426.51%
GOOGL240119P027800002022-01-14 2:15PM EST2,780.00395.08460.80476.000.00-16826.46%
GOOGL240119P027900002022-01-14 2:15PM EST2,790.00400.08467.00481.900.00-1626.43%
GOOGL240119P028000002022-01-24 10:36AM EST2,800.00530.60470.50486.400.00-17226.30%
GOOGL240119P028100002022-01-12 2:44PM EST2,810.00393.00476.00493.500.00-11026.35%
GOOGL240119P028200002021-12-08 12:13PM EST2,820.00387.70423.00442.000.00-41222.44%
GOOGL240119P028300002021-12-20 11:05AM EST2,830.00441.22436.50453.900.00-11022.81%
GOOGL240119P028400002021-12-20 11:32AM EST2,840.00453.18440.00457.700.00-1622.62%
GOOGL240119P028500002022-01-24 1:06PM EST2,850.00570.50498.60517.000.00-305426.19%
GOOGL240119P028600002022-01-07 10:20AM EST2,860.00450.90505.80522.500.00-4626.12%
GOOGL240119P028700002021-12-17 1:50PM EST2,870.00435.64458.60476.800.00-61222.58%
GOOGL240119P028800002022-01-05 3:50PM EST2,880.00459.00519.50535.500.00-19526.11%
GOOGL240119P028900002022-01-06 2:29PM EST2,890.00468.55523.70539.300.00-19725.91%
GOOGL240119P029000002022-01-24 12:36PM EST2,900.00626.15531.10547.500.00-17626.02%
GOOGL240119P029100002022-01-03 12:39PM EST2,910.00417.40535.50551.000.00-11625.80%
GOOGL240119P029200002022-01-03 12:39PM EST2,920.00422.50541.90556.800.00-1725.73%
GOOGL240119P029300002022-01-05 10:52AM EST2,930.00454.33547.80564.000.00-16325.76%
GOOGL240119P029400002022-01-26 3:18PM EST2,940.00608.14554.00570.300.00-16425.72%
GOOGL240119P029500002022-01-26 3:18PM EST2,950.00614.72560.50576.300.00-14025.66%
GOOGL240119P029600002022-01-18 2:55PM EST2,960.00512.20567.00584.900.00-43525.78%
GOOGL240119P029700002021-12-17 10:19AM EST2,970.00503.90517.00534.800.00-1121.85%
GOOGL240119P029800002022-01-26 11:34AM EST2,980.00595.52581.40597.300.00-1325.67%
GOOGL240119P029900002022-01-25 11:32AM EST2,990.00647.68585.60602.000.00-110025.52%
GOOGL240119P030000002022-01-26 11:54AM EST3,000.00602.00593.10610.000.00-13725.58%
GOOGL240119P030500002022-01-07 2:35PM EST3,050.00572.00626.60642.800.00-10425.39%
GOOGL240119P031000002022-01-07 11:51AM EST3,100.00766.38658.20676.000.00-11525.16%
GOOGL240119P031500002022-01-07 10:22AM EST3,150.00628.25692.70708.000.00-8124.78%
GOOGL240119P032000002022-01-26 11:35AM EST3,200.00743.10726.50743.600.00-1624.61%
GOOGL240119P032500002022-01-06 10:19AM EST3,250.00681.00765.50782.000.00-1324.58%
GOOGL240119P033000002022-01-07 10:24AM EST3,300.00731.76800.50817.300.00-21424.27%
GOOGL240119P034000002022-01-27 10:58AM EST3,400.00875.90877.00893.00+60.70+7.45%11823.86%
GOOGL240119P034500002022-01-18 11:12AM EST3,450.00860.50918.50934.500.00--1023.87%
GOOGL240119P035000002022-01-18 10:43AM EST3,500.00893.80955.50974.500.00-7823.70%
GOOGL240119P036000002021-11-08 12:07PM EST3,600.00854.55840.00858.000.00--10.00%
GOOGL240119P036500002022-01-26 6:00PM EST3,650.001,169.501,082.001,099.000.00--123.28%
GOOGL240119P037000002021-12-23 12:48PM EST3,700.00907.421,149.001,167.000.00-1125.54%
GOOGL240119P038000002022-01-27 10:57AM EST3,800.001,212.501,213.001,229.50-96.50-7.37%1422.99%
GOOGL240119P038500002022-01-06 3:03PM EST3,850.001,161.451,254.101,269.400.00-14922.37%
GOOGL240119P039000002022-01-07 10:20AM EST3,900.001,212.071,300.501,316.100.00-4222.48%
GOOGL240119P039500002022-01-26 3:46PM EST3,950.001,393.501,347.001,364.500.00-11022.77%
GOOGL240119P040000002022-01-26 3:46PM EST4,000.001,439.501,389.601,405.500.00-42122.07%
GOOGL240119P041000002022-01-19 9:32AM EST4,100.001,395.001,485.001,497.700.00-1721.83%
GOOGL240119P042000002022-01-07 10:21AM EST4,200.001,483.681,575.401,591.500.00-2621.66%
GOOGL240119P043000002022-01-07 10:22AM EST4,300.001,576.251,671.001,687.500.00-101221.71%
GOOGL240119P044000002022-01-07 11:30AM EST4,400.001,680.501,766.501,783.400.00-123121.62%
GOOGL240119P045000002022-01-07 11:30AM EST4,500.001,776.271,864.501,880.200.00-21721.59%