Deutsche Märkte öffnen in 7 Stunden 3 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
99,37+1,85 (+1,90%)
Börsenschluss: 04:00PM EST
99,36 -0,01 (-0,01%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117C000450002023-01-27 3:41PM EST45.0060.1058.2561.05+2.85+4.98%27,06661.39%
GOOGL250117C000500002023-01-27 2:29PM EST50.0055.6554.2556.25+3.72+7.16%362,59257.21%
GOOGL250117C000550002023-01-26 3:58PM EST55.0048.9750.3052.100.00-21845554.49%
GOOGL250117C000600002023-01-27 2:12PM EST60.0047.8046.2548.35+3.05+6.82%1323052.16%
GOOGL250117C000650002023-01-27 10:16AM EST65.0043.0042.2544.45+1.40+3.37%113752.66%
GOOGL250117C000700002023-01-27 3:53PM EST70.0039.4939.2540.50+0.99+2.57%2959149.71%
GOOGL250117C000750002023-01-27 2:06PM EST75.0036.5035.4537.10+4.20+13.00%119748.05%
GOOGL250117C000800002023-01-27 2:10PM EST80.0033.0031.7532.90+1.80+5.77%351,80644.40%
GOOGL250117C000850002023-01-27 1:10PM EST85.0029.0028.9030.00+1.85+6.81%1441,73043.50%
GOOGL250117C000900002023-01-27 3:57PM EST90.0026.1025.6526.95+1.20+4.82%282,14342.02%
GOOGL250117C000950002023-01-27 3:48PM EST95.0023.6022.0024.35+1.95+9.01%61,87041.16%
GOOGL250117C001000002023-01-27 3:52PM EST100.0020.8620.0521.10+1.61+8.36%564,72138.83%
GOOGL250117C001050002023-01-27 3:53PM EST105.0016.9517.5519.25+0.25+1.50%571,12238.84%
GOOGL250117C001100002023-01-27 3:51PM EST110.0016.0514.4516.90+1.50+10.31%191,45737.65%
GOOGL250117C001150002023-01-27 3:59PM EST115.0013.9713.1514.70+1.37+10.87%2765236.48%
GOOGL250117C001200002023-01-27 3:47PM EST120.0011.7010.7012.00+0.80+7.34%522,68734.12%
GOOGL250117C001250002023-01-27 1:24PM EST125.0010.109.7510.60+0.80+8.60%131,26733.84%
GOOGL250117C001300002023-01-27 2:22PM EST130.008.958.258.95+1.10+14.01%32,78032.82%
GOOGL250117C001350002023-01-27 9:47AM EST135.007.197.207.65+0.45+6.68%18,38732.19%
GOOGL250117C001400002023-01-27 2:03PM EST140.006.406.006.55+0.67+11.69%71,24231.70%
GOOGL250117C001450002023-01-27 2:34PM EST145.005.504.755.80+0.75+15.79%680831.71%
GOOGL250117C001500002023-01-27 3:03PM EST150.004.704.504.85+0.59+14.36%183,36931.05%
GOOGL250117C001550002023-01-27 11:34AM EST155.004.253.504.35+0.95+28.79%29,32831.24%
GOOGL250117C001600002023-01-27 1:35PM EST160.003.402.663.65+0.26+8.28%454730.74%
GOOGL250117C001650002023-01-26 11:11AM EST165.002.502.233.200.00-63,63230.71%
GOOGL250117C001700002023-01-26 1:54PM EST170.002.402.152.690.00-183530.32%
GOOGL250117C001750002023-01-27 11:38AM EST175.002.031.972.62+0.08+4.10%131531.17%
GOOGL250117C001800002023-01-27 2:50PM EST180.001.871.802.49+0.19+11.31%1549131.76%
GOOGL250117C001850002023-01-26 1:50PM EST185.001.391.472.240.00-127131.87%
GOOGL250117C001900002023-01-27 11:38AM EST190.001.351.202.04+0.01+0.75%146332.07%
GOOGL250117C001950002023-01-27 1:38PM EST195.001.250.891.80+0.05+4.17%13,13932.01%
GOOGL250117C002000002023-01-27 3:20PM EST200.001.101.081.16+0.05+4.76%5222,89229.93%
GOOGL250117C002100002023-01-27 3:37PM EST210.000.920.781.03+0.11+13.58%26110,78330.74%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117P000450002023-01-27 3:33PM EST45.000.950.500.98-0.15-13.64%57,25437.38%
GOOGL250117P000500002023-01-27 11:44AM EST50.001.351.001.99-0.12-8.16%113,49339.61%
GOOGL250117P000550002023-01-27 1:48PM EST55.001.771.452.34+0.18+11.32%91,97236.80%
GOOGL250117P000600002023-01-27 3:37PM EST60.002.452.142.86-0.31-11.23%493234.67%
GOOGL250117P000650002023-01-20 1:50PM EST65.003.672.623.300.00-102,31032.07%
GOOGL250117P000700002023-01-27 3:11PM EST70.004.003.804.10-0.24-5.66%61,72530.52%
GOOGL250117P000750002023-01-25 3:58PM EST75.005.904.255.400.00-83,56329.98%
GOOGL250117P000800002023-01-27 2:41PM EST80.006.006.006.65-0.70-10.45%85,03628.79%
GOOGL250117P000850002023-01-27 2:01PM EST85.007.507.358.10-0.59-7.29%4506,01027.63%
GOOGL250117P000900002023-01-27 3:39PM EST90.009.008.909.75-0.80-8.16%627,26626.48%
GOOGL250117P000950002023-01-27 1:09PM EST95.0011.8010.8011.85-0.80-6.35%5182,83825.75%
GOOGL250117P001000002023-01-27 1:55PM EST100.0013.0012.1513.65-1.05-7.47%147,31724.02%
GOOGL250117P001050002023-01-27 12:15PM EST105.0015.5015.3516.80-1.30-7.74%110,02524.27%
GOOGL250117P001100002023-01-27 10:54AM EST110.0018.6017.5519.15-0.95-4.86%189322.59%
GOOGL250117P001150002023-01-27 2:20PM EST115.0020.4520.4021.60-1.65-7.47%10063920.51%
GOOGL250117P001200002023-01-27 2:20PM EST120.0023.6523.9025.45-1.65-6.52%1041,13520.56%
GOOGL250117P001250002023-01-26 2:53PM EST125.0029.6527.2528.500.00-2457818.29%
GOOGL250117P001300002023-01-26 3:21PM EST130.0033.7431.4532.400.00-520317.10%
GOOGL250117P001350002023-01-24 3:10PM EST135.0037.9035.3036.600.00-28515.88%
GOOGL250117P001400002023-01-27 10:04AM EST140.0040.9040.0541.25-5.20-11.28%147515.59%
GOOGL250117P001450002023-01-09 1:50PM EST145.0055.8044.8546.300.00-3017.05%
GOOGL250117P001500002023-01-20 12:42PM EST150.0053.1849.7551.350.00-3018.46%
GOOGL250117P001550002023-01-26 2:54PM EST155.0058.1054.4056.700.00-3021.25%
GOOGL250117P001600002023-01-04 9:58AM EST160.0071.0159.6561.550.00-1021.64%
GOOGL250117P001650002023-01-19 12:27PM EST165.0072.0264.3566.900.00-2024.28%
GOOGL250117P001700002022-11-15 2:27PM EST170.0072.1577.5580.950.00-2048.23%
GOOGL250117P001750002023-01-19 2:13PM EST175.0082.2074.3076.950.00-2026.51%
GOOGL250117P001800002022-10-04 9:40AM EST180.0077.7092.1095.650.00-1056.43%
GOOGL250117P001850002023-01-18 10:04AM EST185.0092.5084.1087.000.00--028.59%
GOOGL250117P001900002023-01-27 10:24AM EST190.0090.9088.8092.45-1.95-2.10%1031.37%
GOOGL250117P001950002022-09-22 1:22PM EST195.0095.1292.5595.350.00--00.00%
GOOGL250117P002000002022-12-02 2:15PM EST200.00100.50109.00114.000.00-1156.19%
GOOGL250117P002100002022-11-21 10:10AM EST210.00112.40118.70122.350.00-2056.13%