GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117C000450002023-06-05 9:41AM EDT45.0084.0079.0083.500.00-99,99468.29%
GOOGL250117C000500002023-06-02 9:34AM EDT50.0080.0074.5079.500.00-15,20265.75%
GOOGL250117C000550002023-06-06 11:58AM EDT55.0077.2570.5075.000.00-393763.09%
GOOGL250117C000600002023-06-05 9:36AM EDT60.0071.0066.0070.500.00-11,07059.42%
GOOGL250117C000650002023-06-01 3:31PM EDT65.0064.0061.5066.500.00-238056.79%
GOOGL250117C000700002023-06-07 12:02PM EDT70.0060.7557.5062.00-3.55-5.52%174354.13%
GOOGL250117C000750002023-05-25 2:51PM EDT75.0056.7653.5058.000.00-128352.17%
GOOGL250117C000800002023-06-07 12:02PM EDT80.0052.5049.5054.00-4.25-7.49%31,66050.09%
GOOGL250117C000850002023-06-07 9:38AM EDT85.0054.0045.9550.00+2.00+3.85%21,50253.28%
GOOGL250117C000900002023-06-07 2:04PM EDT90.0044.3543.4544.75-1.45-3.17%22,64147.88%
GOOGL250117C000950002023-06-07 9:40AM EDT95.0045.2538.1542.100.00-11,84548.22%
GOOGL250117C001000002023-06-07 1:15PM EDT100.0036.8036.0537.60-4.90-11.75%274,13444.53%
GOOGL250117C001050002023-06-07 3:21PM EDT105.0034.0031.8034.20-3.10-8.36%12,58342.96%
GOOGL250117C001100002023-06-07 3:56PM EDT110.0030.0028.0531.25-4.53-13.12%2933,22942.03%
GOOGL250117C001150002023-06-07 1:11PM EDT115.0027.5026.2529.80-3.70-11.86%1080343.48%
GOOGL250117C001200002023-06-07 3:46PM EDT120.0025.4524.0026.85-3.05-10.70%352,34742.04%
GOOGL250117C001250002023-06-07 3:48PM EDT125.0022.0021.0523.00-3.40-13.39%352,68638.95%
GOOGL250117C001300002023-06-07 3:27PM EDT130.0019.3019.0020.05-3.05-13.65%662,05237.18%
GOOGL250117C001350002023-06-07 3:11PM EDT135.0017.0515.3518.60-3.05-15.17%548,99237.62%
GOOGL250117C001400002023-06-07 3:38PM EDT140.0015.1613.9015.95-2.91-16.10%211,86135.89%
GOOGL250117C001450002023-06-06 3:39PM EDT145.0015.5012.3513.600.00-671,01734.41%
GOOGL250117C001500002023-06-07 3:45PM EDT150.0011.5010.9012.20-2.51-17.92%265,99634.24%
GOOGL250117C001550002023-06-07 1:31PM EDT155.009.789.5511.05-2.32-19.17%411,20734.29%
GOOGL250117C001600002023-06-07 3:03PM EDT160.008.627.159.25-2.10-19.59%223,44633.01%
GOOGL250117C001650002023-06-07 11:59AM EDT165.007.506.258.60-1.76-19.01%23,70833.55%
GOOGL250117C001700002023-06-07 3:48PM EDT170.006.235.456.85-2.02-24.48%1855,21931.86%
GOOGL250117C001750002023-06-05 9:33AM EDT175.006.584.956.200.00-267332.04%
GOOGL250117C001800002023-06-07 11:58AM EDT180.004.904.305.60-1.10-18.33%41,15832.17%
GOOGL250117C001850002023-06-07 11:49AM EDT185.004.124.004.40-0.48-10.43%453930.81%
GOOGL250117C001900002023-06-07 3:46PM EDT190.003.453.303.80-0.33-8.73%3463830.56%
GOOGL250117C001950002023-05-19 9:53AM EDT195.003.522.553.350.00-43,41730.52%
GOOGL250117C002000002023-06-07 3:28PM EDT200.002.652.502.98-0.73-21.60%9725,69930.57%
GOOGL250117C002050002023-06-07 12:26PM EDT205.002.410.773.25-0.31-11.40%721132.35%
GOOGL250117C002100002023-06-07 2:48PM EDT210.002.101.462.27-0.45-17.65%103,66030.37%
GOOGL250117C002150002023-06-07 2:20PM EDT215.001.831.602.08-0.41-18.30%421,96530.63%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117P000450002023-06-07 2:54PM EDT45.000.410.100.68+0.05+13.89%1313,12045.14%
GOOGL250117P000500002023-06-07 3:03PM EDT50.000.670.060.90+0.07+11.67%606,00743.15%
GOOGL250117P000550002023-06-07 2:37PM EDT55.000.850.651.00+0.03+3.66%291,84839.92%
GOOGL250117P000600002023-06-07 2:05PM EDT60.001.100.521.640.00-4792,46040.54%
GOOGL250117P000650002023-06-07 3:50PM EDT65.001.561.302.75-0.51-24.64%512,71342.29%
GOOGL250117P000700002023-06-05 3:17PM EDT70.001.840.812.900.00-12,02638.90%
GOOGL250117P000750002023-06-07 2:42PM EDT75.002.502.082.84+0.35+16.28%64,67534.88%
GOOGL250117P000800002023-06-07 2:54PM EDT80.003.001.883.60-0.40-11.76%207,59433.95%
GOOGL250117P000850002023-06-07 11:27AM EDT85.003.753.504.30+0.20+5.63%49,29832.48%
GOOGL250117P000900002023-06-07 1:08PM EDT90.004.503.705.95-0.60-11.76%8012,23533.22%
GOOGL250117P000950002023-06-07 12:11PM EDT95.005.505.405.75+0.43+8.48%43,34029.04%
GOOGL250117P001000002023-06-07 2:44PM EDT100.006.906.007.25+0.70+11.29%22312,91328.69%
GOOGL250117P001050002023-06-07 1:57PM EDT105.008.157.858.45+0.70+9.40%11313,57927.34%
GOOGL250117P001100002023-06-07 3:42PM EDT110.009.729.309.95-0.07-0.72%3672,06626.26%
GOOGL250117P001150002023-06-07 3:42PM EDT115.0011.4711.0512.60+1.17+11.36%62,12526.82%
GOOGL250117P001200002023-06-07 2:06PM EDT120.0013.1012.3013.85+1.25+10.55%901,53824.60%
GOOGL250117P001250002023-06-07 11:12AM EDT125.0015.5014.9016.50+1.65+11.91%3388224.34%
GOOGL250117P001300002023-06-07 9:48AM EDT130.0015.5816.7518.50-0.22-1.39%931622.64%
GOOGL250117P001350002023-06-06 3:59PM EDT135.0017.3019.9521.85-1.25-6.74%1371222.71%
GOOGL250117P001400002023-06-06 10:31AM EDT140.0021.0022.9024.050.00-12020.44%
GOOGL250117P001450002023-06-02 11:54AM EDT145.0026.0025.2028.600.00-71521.79%
GOOGL250117P001500002023-06-07 2:25PM EDT150.0030.1529.6531.35+3.05+11.25%932019.42%
GOOGL250117P001550002023-06-06 3:59PM EDT155.0030.7731.5534.750.00-1417.48%
GOOGL250117P001600002023-01-04 10:58AM EDT160.0071.0152.0554.600.00-1046.23%
GOOGL250117P001650002023-01-19 1:27PM EDT165.0072.0269.0572.150.00-2065.79%
GOOGL250117P001700002022-11-15 3:27PM EDT170.0072.1577.5580.950.00-2073.40%
GOOGL250117P001750002023-01-19 3:13PM EDT175.0082.2079.1082.150.00-2069.19%
GOOGL250117P001800002023-05-24 2:22PM EDT180.0059.8755.0060.000.00-2624.86%
GOOGL250117P001850002023-02-13 11:33AM EDT185.0090.5888.3592.450.00-1071.89%
GOOGL250117P001900002023-01-27 11:24AM EDT190.0090.9098.55102.950.00-1081.94%
GOOGL250117P001950002023-03-16 1:59PM EDT195.0095.0283.6588.400.00-2051.04%
GOOGL250117P002000002023-05-15 12:09PM EDT200.0082.5075.0078.200.00-2122.17%
GOOGL250117P002100002023-03-27 11:00AM EDT210.00105.50104.00109.000.00-2064.04%