Deutsche Märkte schließen in 5 Stunden 24 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,13+0,87 (+0,55%)
Börsenschluss: 04:00PM EDT
154,68 -4,45 (-2,80%)
Vorbörslich: 06:06AM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241115C000500002024-02-26 11:56AM EDT50.0091.50100.70103.400.00-110.00%
GOOGL241115C000550002024-03-08 2:24PM EDT55.0082.5097.9099.850.00-110.00%
GOOGL241115C000700002024-03-08 2:00PM EDT70.0068.9683.5085.450.00-210.00%
GOOGL241115C000750002024-03-14 1:11PM EDT75.0070.1883.9585.700.00-2156.54%
GOOGL241115C000800002024-03-08 1:52PM EDT80.0059.6474.0075.900.00-210.00%
GOOGL241115C001000002024-03-15 3:26PM EDT100.0046.2560.2562.100.00-1653.08%
GOOGL241115C001050002024-02-28 1:08PM EDT105.0037.2448.9052.200.00--10.00%
GOOGL241115C001100002024-04-19 1:03PM EDT110.0048.900.000.000.00-1700.00%
GOOGL241115C001150002024-04-22 2:30PM EDT115.0047.880.000.000.00-100.00%
GOOGL241115C001200002024-04-19 3:46PM EDT120.0039.720.000.000.00-2800.00%
GOOGL241115C001250002024-04-19 2:46PM EDT125.0035.700.000.000.00-5100.00%
GOOGL241115C001300002024-04-23 10:01AM EDT130.0034.950.000.000.00-100.00%
GOOGL241115C001350002024-04-19 1:40PM EDT135.0028.520.000.000.00-600.00%
GOOGL241115C001400002024-04-24 10:55AM EDT140.0027.850.000.000.00-100.00%
GOOGL241115C001450002024-04-22 3:57PM EDT145.0023.220.000.000.00-200.00%
GOOGL241115C001500002024-04-24 11:14AM EDT150.0021.000.000.000.00-4100.00%
GOOGL241115C001550002024-04-24 2:24PM EDT155.0018.560.000.000.00-5000.00%
GOOGL241115C001600002024-04-24 1:53PM EDT160.0015.900.000.000.00-4500.20%
GOOGL241115C001650002024-04-24 10:08AM EDT165.0012.870.000.000.00-101.56%
GOOGL241115C001700002024-04-23 3:55PM EDT170.0011.050.000.000.00-1001.56%
GOOGL241115C001750002024-04-24 1:10PM EDT175.009.100.000.000.00-403.13%
GOOGL241115C001800002024-04-24 11:08AM EDT180.007.550.000.000.00-403.13%
GOOGL241115C001850002024-04-22 2:47PM EDT185.006.090.000.000.00-903.13%
GOOGL241115C001900002024-04-24 2:05PM EDT190.005.350.000.000.00-206.25%
GOOGL241115C001950002024-04-15 9:46AM EDT195.004.600.000.000.00-1506.25%
GOOGL241115C002000002024-04-24 3:48PM EDT200.003.750.000.000.00-406.25%
GOOGL241115C002100002024-04-24 3:32PM EDT210.002.500.000.000.00-206.25%
GOOGL241115C002200002024-04-22 1:35PM EDT220.001.610.000.000.00-2406.25%
GOOGL241115C002300002024-04-19 3:47PM EDT230.001.030.000.000.00-1012.50%
GOOGL241115C002400002024-04-01 9:48AM EDT240.000.940.000.000.00-4012.50%
GOOGL241115C002500002024-04-09 9:54AM EDT250.000.800.000.000.00-1012.50%
GOOGL241115C002600002024-04-09 1:46PM EDT260.000.560.000.000.00-1012.50%
GOOGL241115C002700002024-03-18 9:34AM EDT270.000.600.330.560.00-31736.38%
GOOGL241115C002800002024-04-23 10:40AM EDT280.000.330.000.000.00-2012.50%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241115P000550002024-04-04 3:44PM EDT55.000.030.000.000.00-2025.00%
GOOGL241115P000700002024-03-07 4:15PM EDT70.000.320.050.300.00-1253.22%
GOOGL241115P000750002024-02-27 3:02PM EDT75.000.350.030.370.00-11150.78%
GOOGL241115P000800002024-04-04 1:21PM EDT80.000.250.000.000.00-1025.00%
GOOGL241115P000850002024-04-04 1:19PM EDT85.000.340.000.000.00-1012.50%
GOOGL241115P000900002024-04-19 9:49AM EDT90.000.510.000.000.00-10012.50%
GOOGL241115P000950002024-04-12 12:12PM EDT95.000.550.000.000.00-5012.50%
GOOGL241115P001000002024-04-23 1:16PM EDT100.000.680.000.000.00-10012.50%
GOOGL241115P001050002024-04-24 11:23AM EDT105.000.960.000.000.00-10012.50%
GOOGL241115P001100002024-04-24 9:35AM EDT110.001.180.000.000.00-1012.50%
GOOGL241115P001150002024-04-24 2:37PM EDT115.001.620.000.000.00-1012.50%
GOOGL241115P001200002024-04-24 3:21PM EDT120.002.050.000.000.00-306.25%
GOOGL241115P001250002024-04-24 3:56PM EDT125.002.590.000.000.00-29506.25%
GOOGL241115P001300002024-04-24 2:36PM EDT130.003.450.000.000.00-906.25%
GOOGL241115P001350002024-04-24 12:58PM EDT135.004.500.000.000.00-12506.25%
GOOGL241115P001400002024-04-22 2:42PM EDT140.005.870.000.000.00-903.13%
GOOGL241115P001450002024-04-23 11:46AM EDT145.006.850.000.000.00-603.13%
GOOGL241115P001500002024-04-23 3:04PM EDT150.008.660.000.000.00-101.56%
GOOGL241115P001550002024-04-23 3:04PM EDT155.0010.660.000.000.00-7600.78%
GOOGL241115P001600002024-04-24 10:05AM EDT160.0013.000.000.000.00-200.00%
GOOGL241115P001650002024-04-24 2:13PM EDT165.0015.400.000.000.00-10300.00%
GOOGL241115P001700002024-04-24 2:47PM EDT170.0018.500.000.000.00-9800.00%
GOOGL241115P001750002024-04-24 12:03PM EDT175.0021.900.000.000.00-100.00%
GOOGL241115P001800002024-04-11 12:18PM EDT180.0025.750.000.000.00--00.00%
GOOGL241115P001850002024-04-04 1:18PM EDT185.0032.270.000.000.00-100.00%
GOOGL241115P002000002024-04-10 10:15AM EDT200.0044.800.000.000.00--00.00%