Deutsche Märkte schließen in 2 Stunden 29 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
136,93+6,91 (+5,31%)
Börsenschluss: 04:00PM EST
134,60 -2,33 (-1,70%)
Vorbörslich: 09:01AM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220C000450002023-08-22 12:12PM EST45.0087.6586.5091.000.00-41120.00%
GOOGL241220C000500002023-10-26 8:53AM EST50.0075.5087.5092.500.00-1078.20%
GOOGL241220C000550002023-04-06 2:58PM EST55.0059.3853.5058.500.00-240.00%
GOOGL241220C000600002023-11-29 1:05PM EST60.0079.400.000.000.00-21450.00%
GOOGL241220C000650002023-10-27 9:00AM EST65.0061.1573.5078.500.00-1065.66%
GOOGL241220C000700002023-11-13 10:43AM EST70.0067.310.000.000.00-21750.00%
GOOGL241220C000750002023-11-14 1:18PM EST75.0064.900.000.000.00-22650.00%
GOOGL241220C000800002023-10-30 9:49AM EST80.0051.2558.5062.550.00-310956.76%
GOOGL241220C000850002023-12-07 2:40PM EST85.0058.010.000.000.00-12980.00%
GOOGL241220C000900002023-12-07 10:12AM EST90.0053.200.000.000.00-31210.00%
GOOGL241220C000950002023-12-07 9:41AM EST95.0049.850.000.000.00-22810.00%
GOOGL241220C001000002023-12-07 11:37AM EST100.0044.250.000.000.00-17170.00%
GOOGL241220C001050002023-12-07 10:45AM EST105.0040.950.000.000.00-12150.00%
GOOGL241220C001100002023-12-07 9:33AM EST110.0036.750.000.000.00-12340.00%
GOOGL241220C001150002023-12-07 1:09PM EST115.0034.350.000.000.00-33520.00%
GOOGL241220C001200002023-12-06 11:06AM EST120.0025.700.000.000.00-24570.00%
GOOGL241220C001250002023-12-07 9:46AM EST125.0027.140.000.000.00-104130.00%
GOOGL241220C001300002023-12-07 2:39PM EST130.0023.870.000.000.00-455960.00%
GOOGL241220C001350002023-12-07 12:59PM EST135.0021.500.000.000.00-194370.00%
GOOGL241220C001400002023-12-07 3:41PM EST140.0018.060.000.000.00-421,1880.78%
GOOGL241220C001450002023-12-07 2:17PM EST145.0015.750.000.000.00-125421.56%
GOOGL241220C001500002023-12-07 2:54PM EST150.0013.650.000.000.00-1811,1591.56%
GOOGL241220C001550002023-12-07 3:39PM EST155.0011.600.000.000.00-841,4583.13%
GOOGL241220C001600002023-12-07 2:21PM EST160.0010.080.000.000.00-946,0733.13%
GOOGL241220C001650002023-12-07 9:33AM EST165.008.500.000.000.00-103,2113.13%
GOOGL241220C001700002023-12-07 2:40PM EST170.007.200.000.000.00-951,4516.25%
GOOGL241220C001750002023-12-07 1:56PM EST175.006.030.000.000.00-31,2536.25%
GOOGL241220C001800002023-12-07 2:36PM EST180.005.160.000.000.00-461,4396.25%
GOOGL241220C001850002023-12-07 2:36PM EST185.004.340.000.000.00-229426.25%
GOOGL241220C001900002023-12-07 12:00PM EST190.003.650.000.000.00-69626.25%
GOOGL241220C001950002023-11-30 10:10AM EST195.002.350.000.000.00-11,9086.25%
GOOGL241220C002000002023-12-07 12:16PM EST200.002.800.000.000.00-222,1146.25%
GOOGL241220C002050002023-12-07 10:40AM EST205.002.230.000.000.00-3816.25%
GOOGL241220C002100002023-12-07 10:40AM EST210.001.930.000.000.00-32106.25%
GOOGL241220C002150002023-12-07 9:43AM EST215.001.660.000.000.00-2826.25%
GOOGL241220C002200002023-12-06 11:14AM EST220.001.050.000.000.00-17912.50%
GOOGL241220C002250002023-11-30 9:34AM EST225.000.990.000.000.00-259212.50%
GOOGL241220C002300002023-12-04 2:07PM EST230.000.680.000.000.00-6030712.50%
GOOGL241220C002350002023-12-07 1:29PM EST235.001.000.000.000.00-123812.50%
GOOGL241220C002400002023-12-04 10:24AM EST240.000.540.000.000.00-3242312.50%
GOOGL241220C002450002023-12-04 10:24AM EST245.000.490.000.000.00-57349212.50%
GOOGL241220C002500002023-12-04 10:24AM EST250.000.440.000.000.00-3412812.50%
GOOGL241220C002550002023-11-02 8:51AM EST255.000.430.360.450.00-25130.12%
GOOGL241220C002600002023-10-27 8:52AM EST260.000.320.420.500.00-1031.37%
GOOGL241220C002650002023-12-07 10:49AM EST265.000.480.000.000.00-4755112.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220P000450002023-11-27 9:30AM EST45.000.130.000.000.00-278225.00%
GOOGL241220P000500002023-12-04 12:06PM EST50.000.220.000.000.00-21,72025.00%
GOOGL241220P000550002023-11-14 2:33PM EST55.000.240.000.000.00-173525.00%
GOOGL241220P000600002023-12-04 10:30AM EST60.000.420.000.000.00-188712.50%
GOOGL241220P000650002023-12-06 11:23AM EST65.000.490.000.000.00-21,93712.50%
GOOGL241220P000700002023-12-07 9:47AM EST70.000.600.000.000.00-168812.50%
GOOGL241220P000750002023-12-07 9:47AM EST75.000.800.000.000.00-181912.50%
GOOGL241220P000800002023-12-04 1:13PM EST80.001.360.000.000.00-325712.50%
GOOGL241220P000850002023-12-06 11:24AM EST85.001.650.000.000.00-62,45312.50%
GOOGL241220P000900002023-12-06 12:59PM EST90.002.150.000.000.00-21,9216.25%
GOOGL241220P000950002023-12-06 2:55PM EST95.002.770.000.000.00-82,4696.25%
GOOGL241220P001000002023-12-07 2:11PM EST100.002.800.000.000.00-2133,6746.25%
GOOGL241220P001050002023-12-07 2:24PM EST105.003.530.000.000.00-113,2756.25%
GOOGL241220P001100002023-12-07 3:02PM EST110.004.460.000.000.00-941,5776.25%
GOOGL241220P001150002023-12-07 2:40PM EST115.005.630.000.000.00-622,1563.13%
GOOGL241220P001200002023-12-07 1:36PM EST120.006.870.000.000.00-432,0453.13%
GOOGL241220P001250002023-12-07 11:57AM EST125.008.350.000.000.00-561,0001.56%
GOOGL241220P001300002023-12-07 1:48PM EST130.0010.150.000.000.00-1,0142,4931.56%
GOOGL241220P001350002023-12-07 2:22PM EST135.0012.000.000.000.00-111,2710.39%
GOOGL241220P001400002023-12-07 9:49AM EST140.0014.360.000.000.00-31,3040.00%
GOOGL241220P001450002023-12-05 9:30AM EST145.0020.850.000.000.00-99510.00%
GOOGL241220P001500002023-12-07 1:45PM EST150.0019.800.000.000.00-14640.00%
GOOGL241220P001550002023-11-17 2:35PM EST155.0023.880.000.000.00-5180.00%
GOOGL241220P001600002023-11-02 9:13AM EST160.0033.4629.1030.150.00-1226.75%
GOOGL241220P001650002023-10-13 11:02AM EST165.0031.6830.7035.200.00-1329.13%
GOOGL241220P001700002023-11-27 12:40PM EST170.0033.800.000.000.00-230.00%
GOOGL241220P001750002023-11-03 1:04PM EST175.0045.9142.3544.900.00-2032.64%
GOOGL241220P001800002023-11-16 1:10PM EST180.0043.500.000.000.00-200.00%
GOOGL241220P001850002023-11-03 10:33AM EST185.0055.6052.2053.650.00-1033.50%
GOOGL241220P001900002023-11-03 1:04PM EST190.0060.7557.4558.750.00-2035.39%
GOOGL241220P001950002023-09-13 8:55AM EST195.0061.0455.0060.000.00-2026.47%
GOOGL241220P002000002023-10-26 9:02AM EST200.0077.6562.2565.450.00-1029.35%
GOOGL241220P002150002023-09-06 2:34PM EST215.0081.0076.1078.900.00-2026.20%