Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
154,09-1,92 (-1,23%)
Börsenschluss: 04:00PM EDT
153,01 -1,09 (-0,70%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250919C000500002024-02-08 4:03PM EDT50.0099.6087.0591.500.00--10.00%
GOOGL250919C000800002024-02-26 4:24PM EDT80.0066.0075.0080.000.00-1155.16%
GOOGL250919C000850002024-02-12 4:54PM EDT85.0070.5561.7064.100.00--10.00%
GOOGL250919C000900002024-03-14 1:45PM EDT90.0061.0073.6577.550.00-181862.26%
GOOGL250919C000950002024-04-12 9:30AM EDT95.0071.9066.3069.900.00-2151.85%
GOOGL250919C001000002024-04-17 2:18PM EDT100.0065.5061.5065.500.00-122753.51%
GOOGL250919C001050002024-03-22 3:46PM EDT105.0057.1757.5062.500.00-101153.78%
GOOGL250919C001100002024-04-16 1:40PM EDT110.0056.8554.1056.650.00-2248.11%
GOOGL250919C001150002024-04-16 2:34PM EDT115.0053.2551.0053.200.00-4847.29%
GOOGL250919C001200002024-04-10 9:40AM EDT120.0050.1547.6050.450.00-11047.55%
GOOGL250919C001250002024-04-15 12:17PM EDT125.0048.6943.7046.300.00-51145.17%
GOOGL250919C001300002024-04-17 1:29PM EDT130.0043.1440.8543.000.00-22044.14%
GOOGL250919C001350002024-04-01 9:37AM EDT135.0038.5038.4039.500.00-11442.66%
GOOGL250919C001400002024-04-12 3:41PM EDT140.0037.1534.8535.950.00-33940.99%
GOOGL250919C001450002024-04-15 11:39AM EDT145.0035.6531.0533.900.00-15541.40%
GOOGL250919C001500002024-04-19 10:30AM EDT150.0030.5729.0032.20+0.38+1.26%115242.10%
GOOGL250919C001550002024-04-18 9:57AM EDT155.0027.7726.6529.55+0.67+2.47%18941.25%
GOOGL250919C001600002024-04-19 12:40PM EDT160.0024.3723.2526.25-3.51-12.59%115439.35%
GOOGL250919C001650002024-04-19 10:14AM EDT165.0023.0522.1524.50-2.77-10.73%39439.45%
GOOGL250919C001700002024-04-18 12:42PM EDT170.0022.1019.7023.000.00-56839.72%
GOOGL250919C001750002024-04-19 3:46PM EDT175.0018.2017.4519.90-2.50-12.08%14837.66%
GOOGL250919C001800002024-04-19 1:53PM EDT180.0017.2915.5518.55+2.71+18.59%37037.83%
GOOGL250919C001850002024-04-15 2:12PM EDT185.0015.8514.2516.350.00-12736.67%
GOOGL250919C001900002024-04-19 1:53PM EDT190.0013.9613.1514.60-0.15-1.06%12235.98%
GOOGL250919C001950002024-03-15 3:49PM EDT195.008.0012.5014.200.00-102137.07%
GOOGL250919C002000002024-04-15 11:43AM EDT200.0012.708.6013.450.00-221,14737.56%
GOOGL250919C002050002024-04-15 10:39AM EDT205.0011.459.8011.050.00-35735.47%
GOOGL250919C002150002024-04-02 12:49PM EDT215.008.158.008.950.00-2334.87%
GOOGL250919C002200002024-03-28 3:28PM EDT220.006.906.508.750.00-101435.79%
GOOGL250919C002250002024-03-15 3:51PM EDT225.004.307.057.550.00-2813234.94%
GOOGL250919C002300002024-04-19 12:27PM EDT230.005.755.907.05-0.50-8.00%18035.18%
GOOGL250919C002350002024-04-15 12:25PM EDT235.006.154.056.750.00-41935.70%
GOOGL250919C002400002024-04-18 10:56AM EDT240.005.204.906.150.00-2235.60%
GOOGL250919C002450002024-04-04 3:31PM EDT245.004.054.454.700.00-1133.62%
GOOGL250919C002500002024-03-18 11:03AM EDT250.003.703.855.350.00-1435.94%
GOOGL250919C002600002024-03-20 12:03PM EDT260.002.852.754.200.00-9935.18%
GOOGL250919C002650002024-04-15 1:01PM EDT265.003.553.054.150.00-1135.90%
GOOGL250919C002750002024-03-18 9:34AM EDT275.002.262.193.650.00-1136.26%
GOOGL250919C002800002024-03-14 9:55AM EDT280.001.592.532.910.00-1834.99%
GOOGL250919C002850002024-04-18 1:49PM EDT285.002.342.052.420.00-318234.22%
Putsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL250919P000250002024-03-22 11:48AM EDT25.000.040.005.000.00-500250108.51%
GOOGL250919P000700002024-03-19 9:50AM EDT70.000.700.021.540.00-25144.02%
GOOGL250919P000750002024-03-04 4:33PM EDT75.001.400.004.550.00-1154.53%
GOOGL250919P000800002024-04-05 9:40AM EDT80.001.200.301.900.00-10110539.47%
GOOGL250919P000850002024-03-05 3:02PM EDT85.002.380.005.000.00-1348.29%
GOOGL250919P000900002024-04-04 12:12PM EDT90.001.701.772.600.00-1736.43%
GOOGL250919P000950002024-04-11 12:43PM EDT95.001.911.782.570.00-113133.37%
GOOGL250919P001000002024-04-12 2:11PM EDT100.002.452.333.800.00-13834.53%
GOOGL250919P001050002024-04-04 3:45PM EDT105.003.553.355.500.00-6001,22536.12%
GOOGL250919P001100002024-04-19 12:00PM EDT110.004.304.056.20+0.35+8.86%13468234.67%
GOOGL250919P001150002024-04-17 10:03AM EDT115.004.894.156.200.00-648631.60%
GOOGL250919P001200002024-04-18 9:49AM EDT120.006.055.357.300.00-445030.84%
GOOGL250919P001250002024-04-19 11:28AM EDT125.007.376.608.50+0.09+1.24%440230.02%
GOOGL250919P001300002024-04-19 1:53PM EDT130.008.348.5510.00+0.44+5.57%25729.49%
GOOGL250919P001350002024-04-02 10:43AM EDT135.0010.439.9511.450.00-1319628.62%
GOOGL250919P001400002024-04-19 1:53PM EDT140.0011.3411.8512.85+0.39+3.56%13927.45%
GOOGL250919P001450002024-04-11 3:44PM EDT145.0011.9313.6016.200.00-101428.90%
GOOGL250919P001500002024-04-15 1:05PM EDT150.0014.7015.0017.350.00-3526.88%
GOOGL250919P001550002024-04-12 3:38PM EDT155.0017.0017.8020.200.00-13627.01%
GOOGL250919P001600002024-04-16 9:52AM EDT160.0020.3620.4521.450.00-16524.69%
GOOGL250919P001750002024-04-15 1:11PM EDT175.0027.3027.6529.750.00-699022.28%