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. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219C000450002024-04-09 3:33PM EDT45.00115.05110.50115.500.00-1411876.78%
GOOGL251219C000500002024-04-12 1:32PM EDT50.00111.60106.00111.000.00-1298773.24%
GOOGL251219C000550002024-01-29 4:01PM EDT55.00103.5084.2089.000.00-22200.00%
GOOGL251219C000600002024-02-27 3:50PM EDT60.0084.2591.00100.950.00-113172.37%
GOOGL251219C000650002024-04-15 1:42PM EDT65.0097.0092.5097.500.00-167263.71%
GOOGL251219C000700002024-04-11 1:04PM EDT70.0095.0089.5592.000.00-130761.73%
GOOGL251219C000750002024-04-05 1:22PM EDT75.0085.1884.0089.000.00-310959.53%
GOOGL251219C000800002024-04-09 11:29AM EDT80.0083.4279.5084.500.00-121756.72%
GOOGL251219C000850002024-04-19 10:30AM EDT85.0078.3675.5080.50+14.16+22.06%213355.28%
GOOGL251219C000900002024-04-17 3:04PM EDT90.0075.3171.5075.650.00-156852.73%
GOOGL251219C000950002024-04-18 12:32PM EDT95.0069.5067.5072.00-2.55-3.54%153251.56%
GOOGL251219C001000002024-04-19 3:30PM EDT100.0064.9363.5068.00-2.94-4.33%777854.49%
GOOGL251219C001050002024-04-16 12:47PM EDT105.0062.4060.2063.150.00-728950.89%
GOOGL251219C001100002024-04-16 10:40AM EDT110.0057.7157.5059.100.00-144548.87%
GOOGL251219C001150002024-04-16 11:51AM EDT115.0055.2053.9055.450.00-120247.53%
GOOGL251219C001200002024-04-19 11:10AM EDT120.0051.5249.9051.90+0.76+1.50%10195646.26%
GOOGL251219C001250002024-04-19 1:49PM EDT125.0047.7046.1047.90-1.77-3.58%170844.19%
GOOGL251219C001300002024-04-17 12:49PM EDT130.0045.3542.1546.40+2.40+5.59%147045.82%
GOOGL251219C001350002024-04-18 12:56PM EDT135.0042.6340.3542.300.00-1046743.40%
GOOGL251219C001400002024-04-18 3:18PM EDT140.0040.0036.5540.500.00-2151344.17%
GOOGL251219C001450002024-04-15 3:50PM EDT145.0035.1534.8036.300.00-3131441.46%
GOOGL251219C001500002024-04-19 3:03PM EDT150.0032.3332.0533.20-2.17-6.29%1669240.18%
GOOGL251219C001550002024-04-16 9:44AM EDT155.0030.0028.8531.250.00-151540.28%
GOOGL251219C001600002024-04-19 2:07PM EDT160.0027.8525.5529.95-2.68-8.78%11,48541.06%
GOOGL251219C001650002024-04-19 2:29PM EDT165.0025.2125.1526.35-1.84-6.80%54,97038.75%
GOOGL251219C001700002024-04-11 2:45PM EDT170.0026.0222.5524.300.00-106,35038.30%
GOOGL251219C001750002024-04-11 11:54AM EDT175.0023.4520.3021.900.00-740437.28%
GOOGL251219C001800002024-04-18 3:54PM EDT180.0020.6819.2019.900.00-52,51236.62%
GOOGL251219C001850002024-04-11 1:23PM EDT185.0019.5117.5519.200.00-133337.49%
GOOGL251219C001900002024-04-16 9:48AM EDT190.0016.4115.5017.000.00-153036.33%
GOOGL251219C001950002024-04-18 12:49PM EDT195.0015.7213.8015.850.00-5522036.39%
GOOGL251219C002000002024-04-17 3:56PM EDT200.0014.4013.2015.350.00-21,27837.20%
GOOGL251219C002050002024-04-08 2:14PM EDT205.0012.3011.2515.000.00-6022838.13%
GOOGL251219C002100002024-04-09 10:15AM EDT210.0012.3010.5012.450.00-142935.99%
GOOGL251219C002150002024-04-16 2:09PM EDT215.0010.709.2511.150.00-729035.40%
GOOGL251219C002200002024-04-18 11:26AM EDT220.009.989.0511.900.00-52,77437.66%
GOOGL251219C002250002024-04-16 10:39AM EDT225.008.808.509.15+0.35+4.14%41,35234.75%
GOOGL251219C002300002024-03-18 11:31AM EDT230.007.157.959.400.00-37636.21%
GOOGL251219C002350002024-04-01 10:31AM EDT235.007.507.109.400.00-429537.24%
GOOGL251219C002400002024-04-17 10:03AM EDT240.007.006.506.900.00-146534.17%
GOOGL251219C002450002024-04-19 10:02AM EDT245.006.065.707.40+1.03+20.48%13435.96%
GOOGL251219C002500002024-04-15 10:59AM EDT250.006.215.456.850.00-142435.91%
GOOGL251219C002550002024-03-18 2:22PM EDT255.004.224.256.100.00-112935.43%
GOOGL251219C002600002024-03-19 1:20PM EDT260.003.524.356.050.00-151836.17%
GOOGL251219C002650002024-04-15 11:56AM EDT265.004.954.154.600.00-23,28134.10%
GOOGL251219C002700002024-04-17 3:35PM EDT270.004.103.905.150.00-21436.01%
GOOGL251219C002800002024-04-19 9:48AM EDT280.003.503.304.200.00-36135.44%
GOOGL251219C002900002024-03-22 1:17PM EDT290.002.752.823.300.00-18934.64%
GOOGL251219C003000002024-04-17 2:43PM EDT300.002.612.432.870.00-13,92034.75%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219P000450002024-03-22 3:48PM EDT45.000.240.020.380.00-470446.97%
GOOGL251219P000500002024-04-12 1:31PM EDT50.000.340.040.340.00-11,89442.41%
GOOGL251219P000550002024-02-20 11:31AM EDT55.000.600.001.140.00-2530448.34%
GOOGL251219P000600002024-04-05 10:12AM EDT60.000.570.131.760.00-141,32549.05%
GOOGL251219P000650002024-04-16 10:37AM EDT65.000.820.595.000.00-11,82250.89%
GOOGL251219P000700002024-04-01 2:05PM EDT70.000.710.021.330.00-277139.33%
GOOGL251219P000750002024-04-19 2:43PM EDT75.001.340.501.82+0.36+36.73%1032939.04%
GOOGL251219P000800002024-04-19 3:37PM EDT80.001.500.751.55+0.04+2.74%144434.69%
GOOGL251219P000850002024-04-18 12:07PM EDT85.001.961.532.010.00-242334.07%
GOOGL251219P000900002024-04-08 9:30AM EDT90.002.001.692.650.00-1065033.80%
GOOGL251219P000950002024-04-18 10:12AM EDT95.002.752.534.050.00-117735.43%
GOOGL251219P001000002024-04-19 1:47PM EDT100.003.552.994.60+0.45+14.52%1061,65934.02%
GOOGL251219P001050002024-04-18 10:55AM EDT105.004.003.706.650.00-324735.94%
GOOGL251219P001100002024-04-18 10:55AM EDT110.005.254.305.95+0.42+8.70%11,40531.47%
GOOGL251219P001150002024-04-15 10:37AM EDT115.005.475.257.000.00-152030.75%
GOOGL251219P001200002024-04-19 2:35PM EDT120.007.416.558.20+0.25+3.49%51,35930.10%
GOOGL251219P001250002024-04-15 9:47AM EDT125.007.607.609.400.00-11,10929.22%
GOOGL251219P001300002024-04-19 10:20AM EDT130.009.909.1510.25+0.43+4.54%345327.62%
GOOGL251219P001350002024-04-19 1:43PM EDT135.0011.6010.6012.30+0.90+8.41%1054227.67%
GOOGL251219P001400002024-04-17 1:26PM EDT140.0013.0013.1514.300.00-153427.36%
GOOGL251219P001450002024-04-15 1:10PM EDT145.0014.1014.8016.100.00-334,79026.54%
GOOGL251219P001500002024-04-19 3:42PM EDT150.0017.6017.0517.75+1.65+10.34%10153025.33%
GOOGL251219P001550002024-04-19 1:42PM EDT155.0019.6218.4520.05+1.57+8.70%504424.74%
GOOGL251219P001600002024-04-19 1:42PM EDT160.0022.1021.5523.15+0.36+1.66%3050124.93%
GOOGL251219P001650002024-04-19 1:43PM EDT165.0024.7324.4525.90+1.83+7.99%502424.45%
GOOGL251219P001700002024-04-15 1:06PM EDT170.0025.5526.7527.950.00-156222.83%
GOOGL251219P001750002024-02-26 10:39AM EDT175.0037.2432.5534.700.00-1627.03%
GOOGL251219P001800002024-04-12 3:41PM EDT180.0032.0333.4035.100.00-12122.79%
GOOGL251219P001850002024-02-15 2:41PM EDT185.0043.5943.5548.500.00-2035.48%
GOOGL251219P001900002024-01-19 1:11PM EDT190.0046.0049.1550.700.00-10233.50%
GOOGL251219P001950002023-10-11 11:34AM EDT195.0055.7960.4564.650.00-2146.54%
GOOGL251219P002000002023-12-08 2:31PM EDT200.0064.990.000.000.00-100.00%
GOOGL251219P002100002023-08-04 9:49AM EDT210.0079.1172.0077.000.00-1047.48%
GOOGL251219P002300002024-01-17 12:51PM EDT230.0089.3087.0092.000.00--045.81%
GOOGL251219P002350002023-11-17 3:46PM EDT235.00100.00100.65104.150.00-1054.09%
GOOGL251219P002650002023-07-31 9:38AM EDT265.00131.58126.50131.500.00--055.57%