Deutsche Märkte öffnen in 6 Stunden 24 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,99-2,21 (-1,61%)
Börsenschluss: 04:00PM EST
135,20 +0,21 (+0,16%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240315C000200002023-10-04 9:44AM EST20.00115.05107.20111.200.00-1260.00%
GOOGL240315C000250002023-05-17 12:02PM EST25.0096.4597.35101.900.00-2400.00%
GOOGL240315C000300002023-04-10 9:13AM EST30.0076.9281.3584.400.00-2380.00%
GOOGL240315C000350002023-04-10 11:27AM EST35.0072.1976.8079.400.00-2250.00%
GOOGL240315C000400002023-04-17 9:05AM EST40.0067.5080.8084.950.00-130.00%
GOOGL240315C000450002023-11-10 12:32PM EST45.0087.8389.4592.000.00-152115.09%
GOOGL240315C000500002023-11-06 10:32AM EST50.0080.8984.9086.850.00-195108.74%
GOOGL240315C000550002023-11-15 11:22AM EST55.0080.5079.7581.900.00-131198.10%
GOOGL240315C000600002023-10-25 8:58AM EST60.0067.900.000.000.00-200.00%
GOOGL240315C000650002023-08-15 12:55PM EST65.0067.7073.3076.850.00-4186131.59%
GOOGL240315C000700002023-08-28 12:42PM EST70.0063.4362.2062.950.00-21640.00%
GOOGL240315C000750002023-11-17 3:00PM EST75.0061.1960.9063.750.00-11,25786.67%
GOOGL240315C000800002023-11-20 10:26AM EST80.0056.6355.6557.000.00-247368.12%
GOOGL240315C000850002023-11-24 11:42AM EST85.0053.0050.6051.950.00-532860.99%
GOOGL240315C000900002023-11-22 2:52PM EST90.0046.6545.6547.05-3.45-6.89%135355.62%
GOOGL240315C000950002023-11-27 9:30AM EST95.0043.9041.2042.550.00-261354.37%
GOOGL240315C001000002023-11-29 1:28PM EST100.0037.5036.2537.40-1.20-3.10%631252.15%
GOOGL240315C001050002023-11-29 2:02PM EST105.0032.6531.6033.95-1.39-4.08%804,17455.23%
GOOGL240315C001100002023-11-29 10:20AM EST110.0028.6527.2528.30-0.85-2.88%208,04645.00%
GOOGL240315C001150002023-11-29 3:03PM EST115.0023.3023.2023.55-1.41-5.71%263,73139.84%
GOOGL240315C001200002023-11-29 3:33PM EST120.0019.0519.0020.30-1.50-7.30%6511,63040.98%
GOOGL240315C001250002023-11-29 10:48AM EST125.0016.0015.0515.800.00-8711,55735.76%
GOOGL240315C001300002023-11-29 3:32PM EST130.0011.6111.5511.90-1.31-10.14%905,16132.15%
GOOGL240315C001350002023-11-29 3:53PM EST135.008.628.558.65-1.38-13.80%4905,41929.71%
GOOGL240315C001400002023-11-29 3:24PM EST140.006.006.006.10-1.10-15.49%3885,31528.20%
GOOGL240315C001450002023-11-29 3:51PM EST145.004.104.004.10-0.77-15.81%1024,22826.97%
GOOGL240315C001500002023-11-29 3:56PM EST150.002.622.602.65-0.51-16.29%7766,21926.09%
GOOGL240315C001550002023-11-29 3:07PM EST155.001.651.541.67-0.39-19.12%1,2275,17925.56%
GOOGL240315C001600002023-11-29 3:41PM EST160.001.021.001.04-0.24-19.05%383,10425.32%
GOOGL240315C001650002023-11-29 2:36PM EST165.000.660.630.65-0.14-17.50%171,41725.32%
GOOGL240315C001700002023-11-29 1:58PM EST170.000.440.400.43-0.04-8.33%1078,65925.73%
GOOGL240315C001750002023-11-28 12:09PM EST175.000.330.270.300.00-105,78226.39%
GOOGL240315C001800002023-11-29 12:51PM EST180.000.210.190.22-0.05-19.23%114,28427.20%
GOOGL240315C001850002023-11-27 2:21PM EST185.000.180.020.170.00-11,48928.17%
GOOGL240315C001900002023-11-29 3:35PM EST190.000.130.100.130.00-867028.96%
GOOGL240315C001950002023-11-27 9:39AM EST195.000.110.001.620.00-1026349.02%
GOOGL240315C002000002023-11-28 11:07AM EST200.000.080.060.090.00-129331.06%
GOOGL240315C002050002023-10-25 1:37PM EST205.000.090.060.080.00-6032.23%
GOOGL240315C002100002023-11-29 3:35PM EST210.000.040.050.06-0.01-20.00%8032.62%
GOOGL240315C002150002023-11-14 11:17AM EST215.000.040.030.050.00-12433.50%
GOOGL240315C002200002023-10-27 10:10AM EST220.000.030.030.050.00-1034.96%
GOOGL240315C002250002023-11-09 9:48AM EST225.000.020.000.170.00-11342.04%
GOOGL240315C002300002023-10-13 9:57AM EST230.000.110.000.200.00-31144.53%
GOOGL240315C002350002023-11-01 10:39AM EST235.000.010.010.030.00-1236.91%
GOOGL240315C002400002023-11-16 11:42AM EST240.000.030.000.180.00-18146.78%
GOOGL240315C002450002023-11-13 10:08AM EST245.000.010.000.140.00-11246.68%
GOOGL240315C002500002023-11-16 12:59PM EST250.000.020.000.750.00-6011754.86%
GOOGL240315C002550002023-10-26 2:11PM EST255.000.020.000.020.00-43040.23%
GOOGL240315C002600002023-11-09 12:54PM EST260.000.010.001.530.00--164.60%
GOOGL240315C002650002023-11-24 9:34AM EST265.000.030.001.530.00-915666.04%
Putsfür15. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240315P000200002023-10-30 9:20AM EST20.000.020.000.000.00-151850.00%
GOOGL240315P000250002023-09-25 9:12AM EST25.000.010.000.130.00-100100122.66%
GOOGL240315P000300002023-10-31 11:00AM EST30.000.010.000.750.00-110138.38%
GOOGL240315P000350002023-07-24 2:50PM EST35.000.010.000.180.00-1418102.34%
GOOGL240315P000400002023-11-13 9:45AM EST40.000.010.000.150.00-459390.63%
GOOGL240315P000450002023-09-06 10:00AM EST45.000.020.020.040.00-218274.22%
GOOGL240315P000500002023-11-28 2:48PM EST50.000.010.000.010.00-11,04357.81%
GOOGL240315P000550002023-10-04 12:51PM EST55.000.060.030.040.00-853062.50%
GOOGL240315P000600002023-10-24 10:55AM EST60.000.080.000.910.00-11,02379.98%
GOOGL240315P000650002023-11-28 9:50AM EST65.000.030.020.040.00-368950.59%
GOOGL240315P000700002023-11-09 9:30AM EST70.000.080.040.060.00-34,36449.41%
GOOGL240315P000750002023-11-21 3:06PM EST75.000.090.060.080.00-13,26346.29%
GOOGL240315P000800002023-11-29 2:53PM EST80.000.100.090.10+0.01+11.11%5816,15442.87%
GOOGL240315P000850002023-11-27 10:29AM EST85.000.150.131.020.00-2110,13451.07%
GOOGL240315P000900002023-11-29 1:31PM EST90.000.190.180.20+0.02+11.76%1112,74237.79%
GOOGL240315P000950002023-11-27 1:27PM EST95.000.280.270.290.00-59,86335.55%
GOOGL240315P001000002023-11-29 3:08PM EST100.000.410.400.42+0.05+13.89%147,11833.35%
GOOGL240315P001050002023-11-29 3:10PM EST105.000.610.600.61+0.06+10.91%3765,33531.25%
GOOGL240315P001100002023-11-29 3:31PM EST110.000.920.900.93+0.08+9.52%3837,25529.59%
GOOGL240315P001150002023-11-29 3:10PM EST115.001.381.371.41+0.20+16.95%2986,85028.03%
GOOGL240315P001200002023-11-29 3:31PM EST120.002.091.252.12+0.29+16.11%557,47626.54%
GOOGL240315P001250002023-11-29 3:08PM EST125.003.103.053.15+0.43+16.10%1976,31625.14%
GOOGL240315P001300002023-11-29 2:49PM EST130.004.554.504.60+0.61+15.48%909,26823.80%
GOOGL240315P001350002023-11-29 3:59PM EST135.006.456.406.50+0.88+15.80%873,86622.30%
GOOGL240315P001400002023-11-29 3:16PM EST140.009.008.909.05+0.95+11.80%902,59020.99%
GOOGL240315P001450002023-11-29 3:24PM EST145.0012.0511.8012.35+0.75+6.64%832,29720.13%
GOOGL240315P001500002023-11-29 2:49PM EST150.0015.6014.7516.10+0.62+4.14%91,47618.62%
GOOGL240315P001550002023-11-29 2:48PM EST155.0019.9919.7021.65+2.99+17.59%2925.43%
GOOGL240315P001600002023-11-29 3:34PM EST160.0024.6024.4025.30+0.60+2.50%5118.80%
GOOGL240315P001650002023-10-25 2:37PM EST165.0039.9526.6029.100.00-2940.00%
GOOGL240315P001700002023-11-09 1:49PM EST170.0039.0534.0536.600.00-4035.28%
GOOGL240315P001750002023-07-20 11:10AM EST175.0054.0546.0049.650.00--067.53%
GOOGL240315P001800002023-08-24 9:11AM EST180.0047.5047.5551.500.00-8057.01%
GOOGL240315P001850002023-11-09 1:47PM EST185.0054.0949.2550.550.00--034.38%
GOOGL240315P001900002023-07-19 12:37PM EST190.0067.6561.0064.650.00--077.70%
GOOGL240315P001950002023-09-25 11:28AM EST195.0063.7268.2070.350.00-2086.68%