Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,93+0,06 (+0,04%)
Börsenschluss: 04:00PM EDT
150,75 -0,18 (-0,12%)
Nachbörse: 06:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220C000450002024-02-09 3:47PM EDT45.00105.8290.8594.400.00-11110.00%
GOOGL241220C000500002024-02-01 3:47PM EDT50.0094.0087.2091.050.00-21600.00%
GOOGL241220C000550002023-04-06 3:58PM EDT55.0059.3853.5058.500.00-240.00%
GOOGL241220C000600002024-02-27 12:30PM EDT60.0081.0392.3093.650.00-114775.39%
GOOGL241220C000650002024-03-08 2:00PM EDT65.0074.0986.7590.400.00-4018774.32%
GOOGL241220C000700002024-03-20 2:15PM EDT70.0080.7082.0085.700.00-517570.56%
GOOGL241220C000750002024-03-11 3:04PM EDT75.0066.9577.3580.900.00-26466.88%
GOOGL241220C000800002024-03-18 9:49AM EDT80.0072.5072.8076.250.00-111063.98%
GOOGL241220C000850002024-03-27 2:05PM EDT85.0068.1067.5072.200.00-19760.66%
GOOGL241220C000900002024-02-21 10:37AM EDT90.0056.2063.3066.350.00-112055.77%
GOOGL241220C000950002024-03-14 10:24AM EDT95.0052.0059.0562.000.00-18154.22%
GOOGL241220C001000002024-03-26 1:51PM EDT100.0055.5754.5557.05-0.93-1.65%174750.81%
GOOGL241220C001050002024-03-26 12:11PM EDT105.0052.3049.9052.400.00-256751.95%
GOOGL241220C001100002024-03-28 11:10AM EDT110.0046.9046.6547.20-0.67-1.41%125446.81%
GOOGL241220C001150002024-03-27 3:59PM EDT115.0042.6042.4042.850.00-586644.40%
GOOGL241220C001200002024-03-27 12:52PM EDT120.0037.4537.0039.500.00-349744.53%
GOOGL241220C001250002024-03-28 11:19AM EDT125.0034.3534.0034.70+1.05+3.15%375940.56%
GOOGL241220C001300002024-03-27 9:55AM EDT130.0030.8429.6031.450.00-361940.24%
GOOGL241220C001350002024-03-28 3:45PM EDT135.0027.5027.0527.45+1.32+5.04%46,65937.84%
GOOGL241220C001400002024-03-27 2:17PM EDT140.0023.0022.9524.900.00-31,83938.26%
GOOGL241220C001450002024-03-28 3:45PM EDT145.0021.1020.8021.15+0.70+3.43%24,60035.78%
GOOGL241220C001500002024-03-28 3:42PM EDT150.0018.2518.0018.20+0.15+0.83%641,70634.59%
GOOGL241220C001550002024-03-28 3:45PM EDT155.0015.6515.5515.70+0.31+2.02%125,63433.88%
GOOGL241220C001600002024-03-28 3:45PM EDT160.0013.4513.2513.45+0.65+5.08%265,82233.26%
GOOGL241220C001650002024-03-28 3:29PM EDT165.0011.4511.2511.45+0.68+6.31%13,81132.71%
GOOGL241220C001700002024-03-28 3:59PM EDT170.009.609.509.60+0.48+5.26%102,48132.05%
GOOGL241220C001750002024-03-28 10:55AM EDT175.007.958.008.15+0.25+3.25%41,54531.80%
GOOGL241220C001800002024-03-28 3:00PM EDT180.006.906.656.85+0.50+7.81%673,13531.50%
GOOGL241220C001850002024-03-28 10:16AM EDT185.005.655.605.70+0.15+2.73%22,85931.16%
GOOGL241220C001900002024-03-27 9:31AM EDT190.004.954.654.800.00-21,51831.06%
GOOGL241220C001950002024-03-27 3:02PM EDT195.003.753.904.000.00-12,44730.89%
GOOGL241220C002000002024-03-28 10:51AM EDT200.003.303.253.40+0.16+5.10%14,28430.97%
GOOGL241220C002050002024-03-26 2:40PM EDT205.002.812.742.86-0.29-9.35%11,46730.96%
GOOGL241220C002100002024-03-27 9:57AM EDT210.002.432.332.410.00-1057030.99%
GOOGL241220C002150002024-03-27 3:17PM EDT215.001.971.992.070.00-1161431.18%
GOOGL241220C002200002024-03-19 1:27PM EDT220.001.531.711.780.00-1418531.37%
GOOGL241220C002250002024-03-25 2:38PM EDT225.001.461.471.540.00-157231.60%
GOOGL241220C002300002024-03-25 10:28AM EDT230.001.301.261.34+0.06+4.84%142431.85%
GOOGL241220C002350002024-03-18 10:29AM EDT235.001.331.091.220.00-157032.39%
GOOGL241220C002400002024-03-27 1:07PM EDT240.000.980.921.060.00-289032.58%
GOOGL241220C002450002024-03-13 12:14PM EDT245.000.600.860.970.00-5057733.09%
GOOGL241220C002500002024-03-13 2:29PM EDT250.000.540.780.890.00-8322233.58%
GOOGL241220C002550002024-03-08 11:29AM EDT255.000.450.640.820.00-111134.08%
GOOGL241220C002600002024-03-25 10:52AM EDT260.000.650.570.760.00-134534.58%
GOOGL241220C002650002024-03-26 10:26AM EDT265.000.670.550.700.00-471,04335.01%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220P000450002024-03-11 3:59PM EDT45.000.030.010.040.00-387950.00%
GOOGL241220P000500002024-03-13 3:50PM EDT50.000.050.020.070.00-401,71651.17%
GOOGL241220P000550002024-03-06 1:56PM EDT55.000.110.010.080.00-148747.66%
GOOGL241220P000600002024-03-28 2:11PM EDT60.000.100.030.17-0.05-33.33%201,16348.15%
GOOGL241220P000650002024-03-26 11:01AM EDT65.000.140.100.260.00-41,95647.02%
GOOGL241220P000700002024-03-18 2:58PM EDT70.000.190.120.260.00-577143.21%
GOOGL241220P000750002024-03-27 3:24PM EDT75.000.260.180.330.00-71,15041.16%
GOOGL241220P000800002024-03-25 11:52AM EDT80.000.380.350.410.00-137139.14%
GOOGL241220P000850002024-03-27 2:35PM EDT85.000.480.370.530.00-43,39637.48%
GOOGL241220P000900002024-03-28 10:42AM EDT90.000.590.530.68-0.06-9.23%12,61835.89%
GOOGL241220P000950002024-03-28 3:41PM EDT95.000.820.800.86-0.01-1.20%16,23934.30%
GOOGL241220P001000002024-03-28 10:02AM EDT100.001.070.961.13-0.03-2.73%35,37733.09%
GOOGL241220P001050002024-03-28 2:13PM EDT105.001.371.351.43-0.08-5.52%3274,24031.69%
GOOGL241220P001100002024-03-27 12:02PM EDT110.001.931.701.880.00-13,33030.70%
GOOGL241220P001150002024-03-27 1:12PM EDT115.002.482.312.410.00-394,46129.60%
GOOGL241220P001200002024-03-27 3:41PM EDT120.003.103.003.150.00-578,88228.82%
GOOGL241220P001250002024-03-28 3:46PM EDT125.003.953.904.05-0.14-3.42%12,40728.02%
GOOGL241220P001300002024-03-28 10:29AM EDT130.005.034.955.15-0.04-0.79%512,54827.25%
GOOGL241220P001350002024-03-28 3:54PM EDT135.006.406.256.50-0.10-1.54%833,06926.56%
GOOGL241220P001400002024-03-28 3:25PM EDT140.007.887.908.10-0.51-6.08%206,93025.88%
GOOGL241220P001450002024-03-28 2:49PM EDT145.009.769.759.90-0.54-5.24%161,85925.06%
GOOGL241220P001500002024-03-28 2:13PM EDT150.0012.0511.9012.10-0.40-3.21%1611,92624.48%
GOOGL241220P001550002024-03-28 10:19AM EDT155.0014.5514.3514.55+0.33+2.32%135023.79%
GOOGL241220P001600002024-03-26 1:17PM EDT160.0016.9017.0517.400.00-8586023.28%
GOOGL241220P001650002024-03-26 11:20AM EDT165.0020.1020.1020.450.00-51622.55%
GOOGL241220P001700002024-03-25 2:28PM EDT170.0024.7023.3523.850.00-510321.91%
GOOGL241220P001750002024-03-22 2:49PM EDT175.0027.4526.8027.800.00-33621.92%
GOOGL241220P001800002024-03-07 12:16PM EDT180.0046.3830.7031.750.00-101021.36%
GOOGL241220P001850002024-03-27 9:49AM EDT185.0035.2534.6535.600.00-5619.64%
GOOGL241220P001900002024-03-12 1:45PM EDT190.0051.4539.5041.400.00-2024.16%
GOOGL241220P001950002023-09-13 9:55AM EDT195.0061.0455.5560.450.00-2053.42%
GOOGL241220P002000002024-01-30 11:36AM EDT200.0047.3061.4065.250.00-2056.24%
GOOGL241220P002150002023-09-06 3:34PM EDT215.0081.0076.1078.900.00-2060.41%
GOOGL241220P002500002024-01-22 2:40PM EDT250.00103.06105.00110.000.00--060.02%