Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,99-1,94 (-1,42%)
Börsenschluss: 04:00PM EST
134,75 -0,24 (-0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117C000450002023-12-07 9:34AM EST45.0095.2591.0095.000.00-62,19081.65%
GOOGL250117C000500002023-12-04 10:48AM EST50.0080.9086.5590.600.00-13,90978.44%
GOOGL250117C000550002023-12-08 10:45AM EST55.0083.7081.6085.50+7.20+9.41%159671.67%
GOOGL250117C000600002023-12-04 9:46AM EST60.0073.0077.1080.900.00-150568.14%
GOOGL250117C000650002023-11-28 3:00PM EST65.0076.5772.5076.550.00-2034465.05%
GOOGL250117C000700002023-12-06 10:22AM EST70.0064.0068.5572.000.00-661662.93%
GOOGL250117C000750002023-11-10 10:24AM EST75.0061.9163.5567.450.00-6023258.62%
GOOGL250117C000800002023-12-06 1:58PM EST80.0057.2559.8062.600.00-21,58556.22%
GOOGL250117C000850002023-12-07 12:16PM EST85.0059.5054.7558.500.00-661,46452.84%
GOOGL250117C000900002023-12-07 3:41PM EST90.0053.8751.5054.700.00-332,57052.64%
GOOGL250117C000950002023-11-28 2:37PM EST95.0049.8547.3050.100.00-21,84353.41%
GOOGL250117C001000002023-12-08 9:30AM EST100.0044.2543.8544.35-1.55-3.38%33,94846.75%
GOOGL250117C001050002023-12-08 12:00PM EST105.0039.9537.6040.90-1.95-4.65%102,18745.96%
GOOGL250117C001100002023-12-08 10:44AM EST110.0036.3135.4036.65-2.05-5.34%873,81843.10%
GOOGL250117C001150002023-12-08 10:07AM EST115.0033.1030.6035.50-1.10-3.22%61,09546.63%
GOOGL250117C001200002023-12-08 3:40PM EST120.0029.3028.1029.45-0.57-1.91%43,08739.73%
GOOGL250117C001250002023-12-08 3:55PM EST125.0026.1225.8526.20-1.50-5.43%1513,36038.39%
GOOGL250117C001300002023-12-08 3:50PM EST130.0023.2922.9023.20-1.06-4.35%245,04937.24%
GOOGL250117C001350002023-12-08 3:51PM EST135.0020.3019.3521.15-1.20-5.58%1254,37237.52%
GOOGL250117C001400002023-12-08 3:46PM EST140.0017.7917.4517.80-1.21-6.37%2284,37435.16%
GOOGL250117C001450002023-12-08 3:46PM EST145.0015.3915.2515.50-1.87-10.83%1752,71934.38%
GOOGL250117C001500002023-12-08 3:53PM EST150.0013.3013.1513.35-1.05-7.32%1489,07033.53%
GOOGL250117C001550002023-12-08 3:54PM EST155.0011.4411.3012.50-1.21-9.57%3113,77034.71%
GOOGL250117C001600002023-12-08 3:47PM EST160.009.859.759.85-0.85-7.94%518,25332.34%
GOOGL250117C001650002023-12-08 12:54PM EST165.008.408.208.45-0.91-9.77%54,34531.93%
GOOGL250117C001700002023-12-08 3:39PM EST170.007.166.957.20-0.64-8.21%13217,77231.52%
GOOGL250117C001750002023-12-07 12:49PM EST175.006.103.506.15-0.90-12.86%31,96931.23%
GOOGL250117C001800002023-12-07 3:13PM EST180.005.205.005.30-0.57-9.88%25,98631.11%
GOOGL250117C001850002023-12-08 9:36AM EST185.004.454.254.60-0.50-10.10%23,23031.10%
GOOGL250117C001900002023-12-07 1:58PM EST190.004.223.603.800.00-141,06430.60%
GOOGL250117C001950002023-12-07 1:47PM EST195.003.503.003.350.00-203,58030.80%
GOOGL250117C002000002023-12-08 2:22PM EST200.002.702.632.75-0.35-11.48%12825,50130.35%
GOOGL250117C002050002023-12-07 11:16AM EST205.002.572.252.430.00-177430.57%
GOOGL250117C002100002023-12-07 12:46PM EST210.002.321.922.050.00-385,76030.41%
GOOGL250117C002150002023-12-07 11:54AM EST215.001.951.661.930.00-11,56531.07%
GOOGL250117C002200002023-12-08 2:39PM EST220.001.511.401.65-0.19-11.18%3534,92030.99%
GOOGL250117C002250002023-12-08 3:29PM EST225.001.411.221.48-0.11-7.24%316131.26%
GOOGL250117C002300002023-12-08 12:15PM EST230.001.221.071.32-0.10-7.58%276931.46%
GOOGL250117C002350002023-12-08 2:52PM EST235.001.100.931.21-0.09-7.56%13678731.82%
GOOGL250117C002400002023-12-08 11:42AM EST240.000.990.831.03-0.10-9.17%1144731.71%
GOOGL250117C002450002023-10-27 10:34AM EST245.000.680.730.820.00-1031.23%
GOOGL250117C002500002023-12-08 11:19AM EST250.000.790.770.89-0.05-5.95%654032.51%
GOOGL250117C002550002023-11-10 12:47PM EST255.000.550.650.780.00-118932.54%
GOOGL250117C002600002023-12-06 2:41PM EST260.000.550.590.760.00-624033.15%
GOOGL250117C002650002023-12-08 1:33PM EST265.000.600.540.69-0.04-6.25%61,81833.35%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117P000450002023-12-08 11:16AM EST45.000.160.070.17+0.04+33.33%257,61146.88%
GOOGL250117P000500002023-12-08 11:17AM EST50.000.230.140.250.00-2044,93245.02%
GOOGL250117P000550002023-12-08 11:17AM EST55.000.320.240.34+0.08+33.33%842,36742.99%
GOOGL250117P000600002023-12-08 11:05AM EST60.000.430.360.47+0.07+19.44%1712,78641.36%
GOOGL250117P000650002023-12-05 10:40AM EST65.000.640.520.630.00-12,76539.75%
GOOGL250117P000700002023-12-04 12:22PM EST70.000.890.710.830.00-62,44438.21%
GOOGL250117P000750002023-12-08 1:29PM EST75.000.990.941.07+0.11+12.50%510,53736.67%
GOOGL250117P000800002023-12-08 9:30AM EST80.001.201.231.37+0.06+5.26%1011,24835.25%
GOOGL250117P000850002023-12-08 10:10AM EST85.001.661.541.78+0.16+10.67%358,75534.12%
GOOGL250117P000900002023-12-08 1:30PM EST90.002.091.982.14+0.28+15.47%36112,78832.40%
GOOGL250117P000950002023-12-07 12:55PM EST95.002.452.522.70+0.08+3.38%53,44931.24%
GOOGL250117P001000002023-12-08 10:24AM EST100.003.322.753.45+0.22+7.10%13414,94530.37%
GOOGL250117P001050002023-12-08 3:39PM EST105.004.093.854.25+0.20+5.14%5313,83429.23%
GOOGL250117P001100002023-12-08 2:47PM EST110.005.064.805.10+0.26+5.42%175,89027.87%
GOOGL250117P001150002023-12-08 3:49PM EST115.006.236.056.40+0.33+5.59%174,71127.22%
GOOGL250117P001200002023-12-08 9:43AM EST120.007.597.507.80+0.29+3.97%358,64026.33%
GOOGL250117P001250002023-12-08 1:40PM EST125.009.149.0511.50+0.44+5.06%373,06429.43%
GOOGL250117P001300002023-12-08 12:10PM EST130.0010.978.5012.65+0.41+3.88%554,51927.07%
GOOGL250117P001350002023-12-08 3:03PM EST135.0013.1012.9013.10+0.75+6.07%474,82623.15%
GOOGL250117P001400002023-12-07 3:38PM EST140.0015.4513.2017.75+0.65+4.39%31,99226.26%
GOOGL250117P001450002023-12-04 3:53PM EST145.0021.0015.5018.450.00-158521.88%
GOOGL250117P001500002023-12-07 1:33PM EST150.0020.1020.6023.500.00-3578524.83%
GOOGL250117P001550002023-12-08 2:43PM EST155.0024.2822.9027.00+1.83+8.15%865324.60%
GOOGL250117P001600002023-12-07 10:28AM EST160.0026.5426.2030.500.00-1022423.93%
GOOGL250117P001650002023-12-04 9:58AM EST165.0036.3031.1034.000.00-1522.75%
GOOGL250117P001700002023-11-22 1:45PM EST170.0032.5033.5038.050.00-4322.30%
GOOGL250117P001750002023-11-30 1:41PM EST175.0043.7037.6542.000.00-1021.01%
GOOGL250117P001800002023-09-13 9:59AM EST180.0044.6341.8044.650.00-200.00%
GOOGL250117P001850002023-11-03 8:55AM EST185.0056.3952.6554.150.00-1030.02%
GOOGL250117P001900002023-09-13 10:31AM EST190.0054.3850.0055.000.00-10011.33%
GOOGL250117P001950002023-10-27 10:44AM EST195.0072.5057.9060.050.00-3014.41%
GOOGL250117P002000002023-12-06 2:22PM EST200.0069.7663.1066.950.00-421127.71%
GOOGL250117P002100002023-09-15 8:47AM EST210.0073.0070.0075.000.00-5014.45%
GOOGL250117P002400002023-07-25 2:19PM EST240.00116.00108.20111.900.00-30051.13%
GOOGL250117P002600002023-08-31 10:02AM EST260.00122.73126.50131.500.00--054.27%
GOOGL250117P002650002023-11-21 2:45PM EST265.00127.95129.00131.700.00-3039.53%