Deutsche Märkte schließen in 6 Stunden 14 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.837,72+2,34 (+0,08%)
Börsenschluss: 4:00PM EDT
2.787,95 -49,77 (-1,75%)
Vorbörslich: 05:15AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119C013200002021-10-18 2:30AM EDT1,320.001,561.700.000.000.00-200.00%
GOOGL240119C013400002021-10-18 2:30AM EDT1,340.001,535.000.000.000.00--00.00%
GOOGL240119C014200002021-10-06 9:38AM EDT1,420.001,366.000.000.000.00-100.00%
GOOGL240119C014400002021-10-14 11:31AM EDT1,440.001,444.600.000.000.00-100.00%
GOOGL240119C015000002021-10-04 10:32AM EDT1,500.001,236.000.000.000.00--00.00%
GOOGL240119C016000002021-10-12 1:39PM EDT1,600.001,223.650.000.000.00--00.00%
GOOGL240119C016400002021-10-18 2:30AM EDT1,640.001,276.900.000.000.00--00.00%
GOOGL240119C017600002021-10-01 1:43PM EDT1,760.001,092.750.000.000.00-100.00%
GOOGL240119C017800002021-10-14 1:47PM EDT1,780.001,170.220.000.000.00-400.00%
GOOGL240119C018000002021-10-18 10:10AM EDT1,800.001,173.000.000.000.00-100.00%
GOOGL240119C018200002021-10-01 1:41PM EDT1,820.001,047.640.000.000.00-100.00%
GOOGL240119C019600002021-09-20 12:03AM EDT1,960.001,022.500.000.000.00--00.00%
GOOGL240119C019800002021-09-22 10:34AM EDT1,980.00998.000.000.000.00--00.00%
GOOGL240119C020000002021-10-21 12:36PM EDT2,000.00994.100.000.000.00-100.00%
GOOGL240119C020500002021-10-18 2:30AM EDT2,050.00957.810.000.000.00--00.00%
GOOGL240119C021000002021-10-20 1:18PM EDT2,100.00933.900.000.000.00-100.00%
GOOGL240119C021500002021-10-04 1:24PM EDT2,150.00761.130.000.000.00-100.00%
GOOGL240119C022000002021-10-08 12:44PM EDT2,200.00836.500.000.000.00-100.00%
GOOGL240119C022500002021-10-14 2:39PM EDT2,250.00823.610.000.000.00-400.00%
GOOGL240119C023000002021-10-01 2:59PM EDT2,300.00729.560.000.000.00-100.00%
GOOGL240119C024000002021-10-20 1:09PM EDT2,400.00735.000.000.000.00-100.00%
GOOGL240119C024500002021-10-15 3:39PM EDT2,450.00701.400.000.000.00-100.00%
GOOGL240119C025000002021-10-18 1:57PM EDT2,500.00685.000.000.000.00-100.00%
GOOGL240119C025500002021-10-05 3:36PM EDT2,550.00581.720.000.000.00-200.00%
GOOGL240119C026000002021-10-07 12:05PM EDT2,600.00600.000.000.000.00-100.00%
GOOGL240119C026500002021-10-04 2:11PM EDT2,650.00503.900.000.000.00-500.00%
GOOGL240119C027000002021-10-20 1:44PM EDT2,700.00563.520.000.000.00-700.00%
GOOGL240119C027400002021-10-15 11:12AM EDT2,740.00540.370.000.000.00-300.00%
GOOGL240119C027500002021-10-20 10:07AM EDT2,750.00559.230.000.000.00-100.00%
GOOGL240119C027600002021-10-20 1:44PM EDT2,760.00532.830.000.000.00-200.00%
GOOGL240119C027700002021-10-13 10:24AM EDT2,770.00471.520.000.000.00-100.00%
GOOGL240119C027800002021-10-04 11:50AM EDT2,780.00421.900.000.000.00-100.00%
GOOGL240119C027900002021-10-14 11:27AM EDT2,790.00503.330.000.000.00-100.00%
GOOGL240119C028000002021-10-21 9:45AM EDT2,800.00505.000.000.000.00-100.00%
GOOGL240119C028100002021-10-14 12:39PM EDT2,810.00498.240.000.000.00-100.00%
GOOGL240119C028200002021-10-04 11:55AM EDT2,820.00408.000.000.000.00-100.00%
GOOGL240119C028300002021-10-21 9:31AM EDT2,830.00493.000.000.000.00-100.00%
GOOGL240119C028400002021-10-21 12:12PM EDT2,840.00481.500.000.000.00-100.01%
GOOGL240119C028500002021-10-20 1:06PM EDT2,850.00493.330.000.000.00-400.05%
GOOGL240119C028600002021-10-19 11:17AM EDT2,860.00500.000.000.000.00-100.10%
GOOGL240119C028700002021-09-28 11:29AM EDT2,870.00422.100.000.000.00-300.20%
GOOGL240119C028800002021-10-19 10:41AM EDT2,880.00493.090.000.000.00-100.20%
GOOGL240119C028900002021-10-19 12:36PM EDT2,890.00496.400.000.000.00-200.20%
GOOGL240119C029000002021-10-20 1:10PM EDT2,900.00470.160.000.000.00-400.39%
GOOGL240119C029100002021-10-04 10:32AM EDT2,910.00371.870.000.000.00-100.39%
GOOGL240119C029200002021-10-20 12:39PM EDT2,920.00459.000.000.000.00-200.39%
GOOGL240119C029500002021-10-20 10:34AM EDT2,950.00458.280.000.000.00-200.39%
GOOGL240119C029600002021-10-04 10:32AM EDT2,960.00353.370.000.000.00-100.39%
GOOGL240119C029700002021-09-20 12:03AM EDT2,970.00429.200.000.000.00--00.78%
GOOGL240119C029800002021-10-04 10:36AM EDT2,980.00336.060.000.000.00-100.78%
GOOGL240119C030000002021-10-18 11:00AM EDT3,000.00428.250.000.000.00-100.78%
GOOGL240119C030500002021-10-18 2:30AM EDT3,050.00397.400.000.000.00--00.78%
GOOGL240119C031000002021-10-12 1:22PM EDT3,100.00330.400.000.000.00-100.78%
GOOGL240119C032000002021-10-20 1:18PM EDT3,200.00348.660.000.000.00-401.56%
GOOGL240119C032500002021-10-18 2:30AM EDT3,250.00326.000.000.000.00--01.56%
GOOGL240119C033000002021-10-14 12:23PM EDT3,300.00308.500.000.000.00-201.56%
GOOGL240119C033500002021-10-21 10:09AM EDT3,350.00294.530.000.000.00-201.56%
GOOGL240119C034000002021-10-21 1:14PM EDT3,400.00271.500.000.000.00-601.56%
GOOGL240119C034500002021-10-21 9:31AM EDT3,450.00261.030.000.000.00-403.13%
GOOGL240119C035000002021-10-21 9:31AM EDT3,500.00245.180.000.000.00-203.13%
GOOGL240119C035500002021-10-04 10:34AM EDT3,550.00183.600.000.000.00-103.13%
GOOGL240119C036000002021-10-19 3:36PM EDT3,600.00242.370.000.000.00-803.13%
GOOGL240119C037000002021-10-14 12:39PM EDT3,700.00201.330.000.000.00-2103.13%
GOOGL240119C037500002021-10-07 10:00AM EDT3,750.00189.670.000.000.00--03.13%
GOOGL240119C038000002021-10-20 10:37AM EDT3,800.00188.600.000.000.00-1103.13%
GOOGL240119C038500002021-09-20 12:03AM EDT3,850.00178.280.000.000.00--03.13%
GOOGL240119C039000002021-10-11 1:56PM EDT3,900.00160.380.000.000.00--03.13%
GOOGL240119C039500002021-10-11 1:56PM EDT3,950.00151.880.000.000.00--03.13%
GOOGL240119C040000002021-10-21 11:48AM EDT4,000.00145.000.000.000.00-103.13%
GOOGL240119C043000002021-09-20 12:38PM EDT4,300.00103.100.000.000.00--06.25%
GOOGL240119C044000002021-10-20 1:22PM EDT4,400.0095.000.000.000.00-406.25%
GOOGL240119C045000002021-10-21 1:14PM EDT4,500.0081.900.000.000.00-606.25%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240119P013200002021-10-20 10:12AM EDT1,320.0033.500.000.000.00-106.25%
GOOGL240119P013600002021-10-04 11:42AM EDT1,360.0052.000.000.000.00--06.25%
GOOGL240119P013800002021-09-24 10:09AM EDT1,380.0043.540.000.000.00-606.25%
GOOGL240119P014000002021-09-29 3:55PM EDT1,400.0055.000.000.000.00--06.25%
GOOGL240119P014600002021-10-14 10:30AM EDT1,460.0049.900.000.000.00-206.25%
GOOGL240119P014800002021-09-30 3:33PM EDT1,480.0066.250.000.000.00--06.25%
GOOGL240119P015000002021-10-12 2:16PM EDT1,500.0062.000.000.000.00-306.25%
GOOGL240119P015200002021-10-07 10:35AM EDT1,520.0063.000.000.000.00--06.25%
GOOGL240119P015800002021-09-24 10:09AM EDT1,580.0067.960.000.000.00-406.25%
GOOGL240119P016000002021-10-12 3:16PM EDT1,600.0076.000.000.000.00--06.25%
GOOGL240119P016600002021-10-18 2:30AM EDT1,660.0071.000.000.000.00--06.25%
GOOGL240119P018000002021-10-15 3:08PM EDT1,800.0096.600.000.000.00-106.25%
GOOGL240119P019000002021-10-08 11:10AM EDT1,900.00126.000.000.000.00-1406.25%
GOOGL240119P020000002021-10-13 2:12PM EDT2,000.00155.400.000.000.00-203.13%
GOOGL240119P020500002021-10-13 2:04PM EDT2,050.00168.000.000.000.00-103.13%
GOOGL240119P021000002021-10-18 1:23PM EDT2,100.00162.920.000.000.00-103.13%
GOOGL240119P021500002021-10-21 1:57PM EDT2,150.00175.310.000.000.00-303.13%
GOOGL240119P022000002021-10-21 1:30PM EDT2,200.00191.000.000.000.00-103.13%
GOOGL240119P022500002021-10-21 1:36PM EDT2,250.00204.160.000.000.00-203.13%
GOOGL240119P023000002021-10-18 2:28PM EDT2,300.00221.800.000.000.00-303.13%
GOOGL240119P023500002021-10-21 1:57PM EDT2,350.00236.720.000.000.00-303.13%
GOOGL240119P024000002021-10-20 3:49PM EDT2,400.00260.200.000.000.00-101.56%
GOOGL240119P024500002021-10-20 10:55AM EDT2,450.00266.730.000.000.00-201.56%
GOOGL240119P025000002021-10-21 3:35PM EDT2,500.00286.090.000.000.00-301.56%
GOOGL240119P025500002021-10-21 3:35PM EDT2,550.00306.090.000.000.00-201.56%
GOOGL240119P026000002021-10-19 11:24AM EDT2,600.00328.000.000.000.00-100.78%
GOOGL240119P026500002021-10-14 1:36PM EDT2,650.00367.950.000.000.00-100.78%
GOOGL240119P027000002021-10-21 1:53PM EDT2,700.00380.000.000.000.00-100.78%
GOOGL240119P027400002021-10-13 12:38PM EDT2,740.00437.500.000.000.00-200.39%
GOOGL240119P027500002021-10-20 10:39AM EDT2,750.00400.860.000.000.00-400.39%
GOOGL240119P027600002021-10-01 10:06AM EDT2,760.00483.450.000.000.00-100.39%
GOOGL240119P027700002021-10-08 2:55PM EDT2,770.00441.880.000.000.00-100.39%
GOOGL240119P027800002021-09-30 1:25PM EDT2,780.00498.750.000.000.00--00.39%
GOOGL240119P027900002021-10-20 11:02AM EDT2,790.00424.300.000.000.00-200.20%
GOOGL240119P028000002021-10-21 1:36PM EDT2,800.00426.160.000.000.00-200.20%
GOOGL240119P028100002021-09-29 2:15PM EDT2,810.00510.600.000.000.00--00.20%
GOOGL240119P028200002021-10-04 9:53AM EDT2,820.00524.850.000.000.00-300.10%
GOOGL240119P028300002021-10-04 9:53AM EDT2,830.00530.670.000.000.00-300.05%
GOOGL240119P028400002021-10-20 11:33AM EDT2,840.00456.900.000.000.00-200.00%
GOOGL240119P028500002021-09-20 9:30AM EDT2,850.00504.290.000.000.00-100.00%
GOOGL240119P028600002021-09-20 12:03AM EDT2,860.00470.100.000.000.00--00.00%
GOOGL240119P028800002021-09-24 1:37PM EDT2,880.00490.000.000.000.00-100.00%
GOOGL240119P029000002021-10-18 3:38PM EDT2,900.00480.430.000.000.00-100.00%
GOOGL240119P029500002021-10-20 10:36AM EDT2,950.00504.360.000.000.00-600.00%
GOOGL240119P029800002021-09-20 12:03AM EDT2,980.00537.000.000.000.00--00.00%
GOOGL240119P030000002021-10-20 11:34AM EDT3,000.00536.800.000.000.00-200.00%
GOOGL240119P045000002021-10-15 10:47AM EDT4,500.001,720.350.000.000.00-400.00%