Deutsche Märkte öffnen in 3 Stunden 20 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,40-0,46 (-0,30%)
Börsenschluss: 04:00PM EDT
154,52 +0,12 (+0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240816C000250002024-02-06 11:20AM EDT25.00120.10108.05111.950.00--10.00%
GOOGL240816C000400002024-03-13 2:39PM EDT40.00101.00116.50120.300.00-33188.40%
GOOGL240816C000700002024-04-15 3:15PM EDT70.0086.2383.8587.850.00-2889.60%
GOOGL240816C000900002024-03-08 4:39PM EDT90.0048.0063.0564.950.00-15016052.73%
GOOGL240816C001000002024-04-15 3:31PM EDT100.0057.0055.3557.900.00-21960.57%
GOOGL240816C001050002024-04-09 10:15AM EDT105.0055.0450.6552.150.00-4853.55%
GOOGL240816C001100002024-04-15 11:47AM EDT110.0050.9645.3049.250.00-59754.15%
GOOGL240816C001150002024-04-11 11:37AM EDT115.0045.5242.3542.750.00-211650.40%
GOOGL240816C001200002024-04-09 12:50PM EDT120.0040.5037.6538.200.00-129548.40%
GOOGL240816C001250002024-04-08 12:52PM EDT125.0033.8033.2533.700.00-142445.28%
GOOGL240816C001300002024-04-16 1:06PM EDT130.0029.8028.9529.35-0.05-0.17%1155542.48%
GOOGL240816C001350002024-04-16 12:01PM EDT135.0025.4724.9525.25-0.33-1.28%434,39140.20%
GOOGL240816C001400002024-04-16 3:02PM EDT140.0022.2521.1521.50+0.28+1.27%62,67038.56%
GOOGL240816C001450002024-04-16 2:47PM EDT145.0018.4017.7518.00-0.04-0.22%126,08337.01%
GOOGL240816C001500002024-04-16 3:42PM EDT150.0014.8514.6514.80-0.48-3.13%361,94235.60%
GOOGL240816C001550002024-04-16 3:43PM EDT155.0012.1011.8512.00-0.45-3.59%1041,33934.52%
GOOGL240816C001600002024-04-16 2:11PM EDT160.0010.109.459.600.00-281,17933.69%
GOOGL240816C001650002024-04-16 3:23PM EDT165.007.857.457.60-0.15-1.88%156,94833.11%
GOOGL240816C001700002024-04-16 11:41AM EDT170.006.055.755.90-0.22-3.51%631,71932.51%
GOOGL240816C001750002024-04-16 2:59PM EDT175.004.754.404.55-0.21-4.23%181,32632.14%
GOOGL240816C001800002024-04-16 2:17PM EDT180.003.503.303.45-0.53-13.15%203,48931.77%
GOOGL240816C001850002024-04-16 10:26AM EDT185.002.572.502.61-0.20-7.22%372131.57%
GOOGL240816C001900002024-04-15 3:15PM EDT190.002.151.861.970.00-31,32831.48%
GOOGL240816C001950002024-04-16 1:09PM EDT195.001.491.401.48-0.15-9.15%1059331.43%
GOOGL240816C002000002024-04-16 1:30PM EDT200.001.101.061.11-0.12-9.84%3072131.45%
GOOGL240816C002050002024-04-16 3:59PM EDT205.000.840.790.85-0.34-28.81%10018731.65%
GOOGL240816C002100002024-04-11 3:25PM EDT210.000.920.630.670.00-109632.04%
GOOGL240816C002150002024-04-16 11:43AM EDT215.000.550.460.59-0.10-15.38%213533.09%
GOOGL240816C002200002024-03-19 9:30AM EDT220.000.580.370.490.00-110033.72%
GOOGL240816C002250002024-04-11 12:27PM EDT225.000.450.300.420.00-17034.47%
GOOGL240816C002300002024-02-27 12:07PM EDT230.000.200.052.460.00-51652.21%
GOOGL240816C002350002024-03-12 12:31PM EDT235.000.240.290.410.00--137.45%
GOOGL240816C002400002024-04-02 10:03AM EDT240.000.270.170.280.00-101136.72%
GOOGL240816C002450002024-04-04 2:35PM EDT245.000.260.140.260.00-1137.70%
GOOGL240816C002500002024-04-11 2:27PM EDT250.000.200.120.230.00-2838.38%
GOOGL240816C002550002024-04-05 3:02PM EDT255.000.210.100.210.00-126739.21%
GOOGL240816C002600002024-04-08 3:34PM EDT260.000.150.080.190.00-2004339.89%
GOOGL240816C002650002024-04-11 12:03PM EDT265.000.130.070.170.00-13240.53%
GOOGL240816C002700002024-04-10 9:30AM EDT270.000.100.060.160.00-41341.41%
GOOGL240816C002750002024-04-16 10:39AM EDT275.000.090.050.14-0.04-30.77%3001,51841.80%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240816P000600002024-03-05 11:42AM EDT60.000.060.000.080.00-1361.33%
GOOGL240816P000650002024-03-05 1:18PM EDT65.000.080.000.080.00--156.45%
GOOGL240816P000700002024-03-18 12:17PM EDT70.000.050.020.120.00-2455.18%
GOOGL240816P000750002024-04-11 11:36AM EDT75.000.020.040.140.00-11152.25%
GOOGL240816P000800002024-03-26 10:54AM EDT80.000.120.070.170.00-114052.10%
GOOGL240816P000850002024-02-26 12:44PM EDT85.000.260.100.200.00-1148.83%
GOOGL240816P000900002024-04-09 1:05PM EDT90.000.160.150.260.00-21546.44%
GOOGL240816P000950002024-04-01 11:45AM EDT95.000.220.210.330.00-36643.99%
GOOGL240816P001000002024-04-08 1:05PM EDT100.000.290.300.420.00-342641.65%
GOOGL240816P001050002024-04-12 1:13PM EDT105.000.440.430.550.00-32,58839.58%
GOOGL240816P001100002024-04-16 11:11AM EDT110.000.660.600.730.00-12,03637.72%
GOOGL240816P001150002024-04-15 1:29PM EDT115.000.940.900.95+0.09+10.59%13,07035.74%
GOOGL240816P001200002024-04-16 10:14AM EDT120.001.331.251.31+0.04+3.10%31,13734.36%
GOOGL240816P001250002024-04-16 9:38AM EDT125.001.731.721.79-0.02-1.14%143,27833.02%
GOOGL240816P001300002024-04-16 9:32AM EDT130.002.552.332.46+0.60+30.77%33,81131.89%
GOOGL240816P001350002024-04-15 1:02PM EDT135.002.713.203.300.00-2026,50230.64%
GOOGL240816P001400002024-04-16 2:54PM EDT140.004.194.354.45-0.31-6.89%302,74729.67%
GOOGL240816P001450002024-04-16 2:11PM EDT145.005.555.755.95-0.21-3.65%73,06528.87%
GOOGL240816P001500002024-04-16 1:54PM EDT150.007.707.607.75+0.10+1.32%392,34227.94%
GOOGL240816P001550002024-04-16 1:54PM EDT155.009.909.809.95-0.05-0.50%661,07127.07%
GOOGL240816P001600002024-04-16 1:36PM EDT160.0012.3012.4012.60-0.10-0.81%8046026.35%
GOOGL240816P001650002024-04-15 9:56AM EDT165.0013.2015.4015.800.00-817626.06%
GOOGL240816P001700002024-04-15 1:06PM EDT170.0016.6018.8019.250.00-5625.39%
GOOGL240816P001750002024-04-16 12:06PM EDT175.0022.4522.5523.05+0.10+0.45%1124.70%
GOOGL240816P001800002024-04-09 11:26AM EDT180.0026.0026.6027.150.00-4323.94%
GOOGL240816P001850002024-04-01 10:39AM EDT185.0031.1031.1031.600.00--123.68%
GOOGL240816P001900002024-04-12 2:04PM EDT190.0033.2035.6536.100.00-31422.34%
GOOGL240816P001950002024-04-11 11:38AM EDT195.0037.5140.2542.550.00--034.00%