Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
158,59+0,33 (+0,21%)
Ab 02:24PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117C000450002024-04-22 9:30AM EDT45.00111.15115.00116.000.00-12,17997.24%
GOOGL250117C000500002024-04-18 2:51PM EDT50.00108.30110.20111.050.00-63,82390.97%
GOOGL250117C000550002024-04-19 3:50PM EDT55.00100.80105.45106.350.00-150386.65%
GOOGL250117C000600002024-04-09 9:33AM EDT60.0099.95100.70101.600.00-249082.30%
GOOGL250117C000650002024-04-11 12:36PM EDT65.0095.6795.9596.850.00-2033678.15%
GOOGL250117C000700002024-04-22 2:41PM EDT70.0090.3291.2592.150.00-769174.51%
GOOGL250117C000750002024-04-24 1:58PM EDT75.0087.1086.6087.50+0.86+1.00%127571.26%
GOOGL250117C000800002024-04-23 1:05PM EDT80.0082.3281.7582.650.00-11,43766.94%
GOOGL250117C000850002024-04-23 9:45AM EDT85.0077.0577.1077.850.00-41,42363.47%
GOOGL250117C000900002024-04-23 1:05PM EDT90.0073.0072.4573.250.00-12,45760.54%
GOOGL250117C000950002024-04-23 12:28PM EDT95.0068.2167.8068.650.00-301,77957.60%
GOOGL250117C001000002024-04-23 9:43AM EDT100.0062.9563.2564.100.00-14,74354.95%
GOOGL250117C001050002024-04-17 2:03PM EDT105.0056.8058.9059.300.00-202,07052.16%
GOOGL250117C001100002024-04-23 12:56PM EDT110.0054.6054.4054.850.00-303,50850.41%
GOOGL250117C001150002024-04-22 10:16AM EDT115.0047.5050.2050.800.00-31,15449.06%
GOOGL250117C001200002024-04-24 9:58AM EDT120.0045.3245.9046.20-0.42-0.92%15,48045.95%
GOOGL250117C001250002024-04-23 1:43PM EDT125.0041.1141.8542.10-0.74-1.77%25,98944.11%
GOOGL250117C001300002024-04-24 1:30PM EDT130.0037.5537.9038.15-0.15-0.40%1144,47342.45%
GOOGL250117C001350002024-04-24 1:28PM EDT135.0033.7334.1034.45-0.27-0.79%1025,62541.13%
GOOGL250117C001400002024-04-24 2:08PM EDT140.0030.5830.5030.75+0.38+1.26%1326,49339.53%
GOOGL250117C001450002024-04-24 2:00PM EDT145.0027.5426.9527.30+0.84+3.15%317,30138.20%
GOOGL250117C001500002024-04-24 1:55PM EDT150.0024.0723.9524.15+0.42+1.78%21519,76537.16%
GOOGL250117C001550002024-04-24 11:24AM EDT155.0020.3721.0021.20-0.33-1.59%108,09336.17%
GOOGL250117C001600002024-04-24 2:00PM EDT160.0018.5018.2518.50+0.54+3.01%65913,21135.31%
GOOGL250117C001650002024-04-24 1:55PM EDT165.0015.9915.8516.00+0.49+3.16%677,58134.47%
GOOGL250117C001700002024-04-24 1:56PM EDT170.0013.8013.6513.80+0.41+3.06%25618,07433.82%
GOOGL250117C001750002024-04-24 1:57PM EDT175.0011.7511.6011.80+0.30+2.62%253,65033.18%
GOOGL250117C001800002024-04-24 1:55PM EDT180.0010.029.9010.10+0.32+3.30%10811,45432.75%
GOOGL250117C001850002024-04-24 10:27AM EDT185.008.128.408.55-0.30-3.56%1,25510,22532.26%
GOOGL250117C001900002024-04-24 1:40PM EDT190.007.107.157.30-0.15-2.07%54,81832.04%
GOOGL250117C001950002024-04-23 3:33PM EDT195.005.926.056.200.00-44,71931.82%
GOOGL250117C002000002024-04-24 1:59PM EDT200.005.205.155.20+0.14+2.77%10761,93031.51%
GOOGL250117C002050002024-04-23 12:20PM EDT205.004.364.304.450.00-341,27031.50%
GOOGL250117C002100002024-04-24 2:02PM EDT210.003.753.653.75+0.05+1.35%195,32231.36%
GOOGL250117C002150002024-04-23 1:00PM EDT215.003.103.153.250.00-1381,59531.53%
GOOGL250117C002200002024-04-23 3:44PM EDT220.002.582.682.790.00-2254,11931.60%
GOOGL250117C002250002024-04-24 11:04AM EDT225.002.242.292.38+0.21+10.34%61,05231.62%
GOOGL250117C002300002024-04-22 11:16AM EDT230.001.721.982.030.00-11,02531.65%
GOOGL250117C002350002024-04-24 11:20AM EDT235.001.611.701.74-0.06-3.59%12,96231.73%
GOOGL250117C002400002024-04-24 12:04PM EDT240.001.411.481.55+0.08+6.02%396332.08%
GOOGL250117C002450002024-04-19 10:54AM EDT245.001.231.301.360.00-11,48032.30%
GOOGL250117C002500002024-04-23 3:56PM EDT250.001.091.141.200.00-201,02632.54%
GOOGL250117C002550002024-04-24 1:30PM EDT255.001.011.001.07+0.05+5.21%339932.85%
GOOGL250117C002600002024-04-11 2:19PM EDT260.001.020.900.950.00-20159333.09%
GOOGL250117C002650002024-04-24 12:19PM EDT265.000.780.800.86-0.04-4.88%12,20233.45%
GOOGL250117C002700002024-04-22 12:09PM EDT270.000.700.650.820.00-21634.09%
GOOGL250117C002800002024-04-15 11:49AM EDT280.000.690.530.700.00-157434.92%
GOOGL250117C002900002024-04-17 3:17PM EDT290.000.490.440.610.00-16035.79%
GOOGL250117C003000002024-04-23 1:40PM EDT300.000.450.370.000.00-254,22812.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250117P000450002024-04-24 10:17AM EDT45.000.030.010.04-0.01-25.00%1017,94351.95%
GOOGL250117P000500002024-04-23 1:54PM EDT50.000.040.020.080.00-1005,18150.98%
GOOGL250117P000550002024-04-24 12:57PM EDT55.000.070.030.10+0.01+16.67%702,61850.78%
GOOGL250117P000600002024-04-10 3:47PM EDT60.000.100.040.150.00-112,84849.32%
GOOGL250117P000650002024-04-01 11:52AM EDT65.000.140.080.220.00-14,82347.95%
GOOGL250117P000700002024-04-23 10:25AM EDT70.000.220.170.280.00-52,91345.85%
GOOGL250117P000750002024-04-19 3:06PM EDT75.000.320.200.350.00-110,32443.80%
GOOGL250117P000800002024-04-22 3:14PM EDT80.000.380.290.440.00-211,74941.92%
GOOGL250117P000850002024-04-23 11:15AM EDT85.000.510.400.560.00-659,45040.26%
GOOGL250117P000900002024-04-23 11:16AM EDT90.000.620.600.70-0.05-7.46%612,97538.60%
GOOGL250117P000950002024-04-16 1:27PM EDT95.000.950.730.880.00-104,27137.10%
GOOGL250117P001000002024-04-23 12:21PM EDT100.001.100.961.120.00-117,71335.78%
GOOGL250117P001050002024-04-23 12:06PM EDT105.001.381.261.330.00-813,28533.99%
GOOGL250117P001100002024-04-24 1:53PM EDT110.001.681.651.70-0.10-5.62%1513,85732.89%
GOOGL250117P001150002024-04-24 1:28PM EDT115.002.192.122.19-0.01-0.45%129,60331.97%
GOOGL250117P001200002024-04-24 12:06PM EDT120.002.792.702.78+0.03+1.09%6719,90431.02%
GOOGL250117P001250002024-04-24 1:28PM EDT125.003.523.353.45+0.02+0.57%410,68429.96%
GOOGL250117P001300002024-04-24 1:30PM EDT130.004.344.204.35+0.04+0.93%2116,13229.18%
GOOGL250117P001350002024-04-24 2:03PM EDT135.005.295.305.45-0.06-1.12%3129,80928.47%
GOOGL250117P001400002024-04-24 12:27PM EDT140.006.806.556.65+0.15+2.26%1476,95927.55%
GOOGL250117P001450002024-04-24 2:03PM EDT145.008.008.058.20+0.05+0.63%1836,70126.93%
GOOGL250117P001500002024-04-24 12:49PM EDT150.0010.059.759.90+0.19+1.93%663,66226.14%
GOOGL250117P001550002024-04-24 12:47PM EDT155.0012.1111.6511.85+0.16+1.34%1072,06125.34%
GOOGL250117P001600002024-04-24 12:50PM EDT160.0014.4313.9014.10+0.58+4.19%33,54824.59%
GOOGL250117P001650002024-04-24 12:12PM EDT165.0016.9516.4516.70+0.50+3.04%1431723.98%
GOOGL250117P001700002024-04-24 9:35AM EDT170.0019.9019.3019.50-0.44-2.16%111,39923.18%
GOOGL250117P001750002024-04-23 12:54PM EDT175.0022.5522.3522.900.00-1288423.00%
GOOGL250117P001800002024-04-23 11:46AM EDT180.0026.0525.7526.150.00-434021.94%
GOOGL250117P001850002024-04-18 2:44PM EDT185.0031.8329.3529.950.00-11921.47%
GOOGL250117P001900002024-04-19 2:59PM EDT190.0037.9333.4033.900.00-807520.76%
GOOGL250117P001950002024-04-19 2:59PM EDT195.0042.3537.5537.950.00-806819.58%
GOOGL250117P002000002024-04-10 1:07PM EDT200.0045.5042.0542.650.00-226620.06%
GOOGL250117P002050002024-04-10 2:44PM EDT205.0048.9546.3547.400.00--620.45%
GOOGL250117P002100002024-04-12 11:32AM EDT210.0051.6151.0052.050.00-5119.95%
GOOGL250117P002300002024-04-03 10:42AM EDT230.0074.2070.9071.850.00-2023.24%
GOOGL250117P002400002024-04-23 2:37PM EDT240.0081.6080.7581.900.00-10025.79%
GOOGL250117P002450002024-01-30 3:52PM EDT245.0092.88104.45108.600.00--078.45%
GOOGL250117P002500002024-02-21 10:31AM EDT250.00108.9096.95101.000.00-2053.41%
GOOGL250117P002600002024-01-19 3:33PM EDT260.00114.15117.05121.900.00-2078.92%
GOOGL250117P002650002024-02-07 10:47AM EDT265.00120.15127.55132.000.00-2090.64%
GOOGL250117P002700002024-02-13 11:48AM EDT270.00123.46124.50129.100.00--076.23%
GOOGL250117P002900002024-03-27 10:11AM EDT290.00139.79130.70132.050.00-3036.30%
GOOGL250117P003000002024-04-17 9:35AM EDT300.00144.00140.70142.000.00-10037.45%