GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220C000450002023-03-27 3:41PM EDT45.0062.9760.5065.000.00-61000.00%
GOOGL241220C000500002023-05-09 12:18PM EDT50.0062.7575.0080.000.00-215967.91%
GOOGL241220C000550002023-04-06 3:58PM EDT55.0059.3853.5058.500.00-240.00%
GOOGL241220C000600002023-05-19 11:07AM EDT60.0068.9766.5070.500.00-214360.32%
GOOGL241220C000650002023-05-30 12:42PM EDT65.0065.1261.5066.50+15.80+32.04%117256.78%
GOOGL241220C000700002023-05-30 12:42PM EDT70.0060.8759.0062.00-0.25-0.41%114756.58%
GOOGL241220C000750002023-05-12 3:47PM EDT75.0050.5353.5058.000.00-14252.29%
GOOGL241220C000800002023-05-12 10:12AM EDT80.0045.4550.5054.000.00-110751.59%
GOOGL241220C000850002023-05-23 1:30PM EDT85.0048.3045.7049.250.00-107151.78%
GOOGL241220C000900002023-05-30 11:37AM EDT90.0045.2743.7544.75-0.73-1.59%211748.15%
GOOGL241220C000950002023-05-18 10:18AM EDT95.0039.1639.8542.700.00-16249.81%
GOOGL241220C001000002023-05-26 12:04PM EDT100.0039.2535.2037.450.00-159744.53%
GOOGL241220C001050002023-05-30 12:20PM EDT105.0034.7533.2035.85-0.31-0.88%217946.42%
GOOGL241220C001100002023-05-26 1:59PM EDT110.0032.1529.4030.850.00-112641.64%
GOOGL241220C001150002023-05-16 3:33PM EDT115.0025.1326.0528.600.00-518041.75%
GOOGL241220C001200002023-05-26 2:01PM EDT120.0026.2923.6026.050.00-226941.07%
GOOGL241220C001250002023-05-26 1:05PM EDT125.0024.0921.4522.600.00-39938.66%
GOOGL241220C001300002023-05-30 1:24PM EDT130.0019.8818.0019.55-0.35-1.73%11,02036.73%
GOOGL241220C001350002023-05-26 3:06PM EDT135.0018.1016.5017.700.00-314736.54%
GOOGL241220C001400002023-05-30 1:36PM EDT140.0015.1514.7515.80-1.30-7.90%587636.02%
GOOGL241220C001450002023-05-23 12:22PM EDT145.0014.2211.3015.000.00-530337.09%
GOOGL241220C001500002023-05-23 11:43AM EDT150.0011.9710.5012.250.00-656534.71%
GOOGL241220C001550002023-05-15 9:51AM EDT155.007.808.1510.750.00-134834.17%
GOOGL241220C001600002023-05-26 2:58PM EDT160.009.407.809.150.00-11,06733.22%
GOOGL241220C001650002023-05-24 11:09AM EDT165.007.106.409.150.00-4158934.95%
GOOGL241220C001700002023-05-30 12:32PM EDT170.006.955.307.20-0.40-5.44%11828632.92%
GOOGL241220C001750002023-05-25 2:17PM EDT175.006.005.256.050.00-280932.12%
GOOGL241220C001800002023-05-26 3:25PM EDT180.005.254.655.250.00-21,17231.82%
GOOGL241220C001850002023-05-26 10:19AM EDT185.004.504.004.650.00-252531.78%
GOOGL241220C001900002023-05-18 1:25PM EDT190.003.552.843.950.00-234831.32%
GOOGL241220C001950002023-05-30 11:30AM EDT195.003.251.874.70+0.45+16.07%141,56634.31%
GOOGL241220C002000002023-05-30 10:47AM EDT200.002.802.452.99-0.20-6.67%22,03731.00%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL241220P000450002023-05-30 10:32AM EDT45.000.470.260.570.00-268144.53%
GOOGL241220P000500002023-05-23 9:30AM EDT50.000.990.491.130.00-11,14146.17%
GOOGL241220P000550002023-05-23 10:25AM EDT55.000.860.851.040.00-229241.05%
GOOGL241220P000600002023-05-26 2:09PM EDT60.001.200.522.690.00-285847.23%
GOOGL241220P000650002023-05-30 11:20AM EDT65.001.571.021.68-0.17-9.77%2658737.63%
GOOGL241220P000700002023-05-30 11:51AM EDT70.002.001.612.17-0.27-11.89%10643336.43%
GOOGL241220P000750002023-05-30 10:07AM EDT75.002.572.382.90-0.23-8.21%3239135.84%
GOOGL241220P000800002023-05-26 1:45PM EDT80.003.161.243.450.00-16228334.15%
GOOGL241220P000850002023-05-25 10:19AM EDT85.004.153.704.150.00-22,06632.73%
GOOGL241220P000900002023-05-30 11:51AM EDT90.004.652.825.05+0.75+19.23%2251331.59%
GOOGL241220P000950002023-05-26 1:33PM EDT95.005.705.706.05+0.12+2.15%497530.40%
GOOGL241220P001000002023-05-26 1:55PM EDT100.007.206.507.45+0.30+4.35%11,00629.78%
GOOGL241220P001050002023-05-30 12:02PM EDT105.007.987.758.70-0.17-2.09%2451,53728.48%
GOOGL241220P001100002023-05-30 12:30PM EDT110.009.709.6510.60+0.10+1.04%643628.09%
GOOGL241220P001150002023-05-30 1:33PM EDT115.0011.3611.0514.00+0.06+0.53%501,43729.92%
GOOGL241220P001200002023-05-25 3:32PM EDT120.0013.5213.2515.000.00-807927.17%
GOOGL241220P001250002023-05-26 10:01AM EDT125.0015.4714.2017.800.00-305327.13%
GOOGL241220P001300002023-05-22 10:03AM EDT130.0016.7016.8519.850.00-22025.50%
GOOGL241220P001350002023-03-15 10:44AM EDT135.0042.5428.9530.750.00--1037.98%
GOOGL241220P001400002023-05-30 1:36PM EDT140.0023.3721.8025.50-11.72-33.40%1023.64%
GOOGL241220P001450002023-03-27 11:39AM EDT145.0042.6539.9543.300.00--147.13%
GOOGL241220P001500002023-05-19 12:06PM EDT150.0030.5028.8031.700.00-1220.94%
GOOGL241220P001550002023-02-17 12:56PM EDT155.0061.3551.5555.350.00-2051.68%
GOOGL241220P001600002023-02-22 1:10PM EDT160.0068.3152.5056.800.00-2050.94%
GOOGL241220P001800002023-03-09 4:10PM EDT180.0087.1570.4572.800.00--051.09%
GOOGL241220P001850002023-02-22 2:08PM EDT185.0092.8577.2581.800.00--055.50%
GOOGL241220P001900002023-03-14 9:38AM EDT190.0096.4880.6585.350.00-5054.35%
GOOGL241220P001950002023-02-22 2:08PM EDT195.00102.9287.2091.800.00--058.26%
GOOGL241220P002000002023-02-23 3:26PM EDT200.00109.3792.2596.800.00--059.63%