Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,86-0,67 (-0,51%)
Börsenschluss: 04:00PM EST
131,93 +0,07 (+0,05%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219C000450002023-11-17 2:30PM EST45.0095.0089.5094.000.00-19368.76%
GOOGL251219C000500002023-12-01 9:30AM EST50.0088.0085.0090.00+9.50+12.10%3065.89%
GOOGL251219C000550002023-11-16 10:30AM EST55.0088.2080.5085.500.00-122062.16%
GOOGL251219C000600002023-11-27 2:15PM EST60.0083.9876.5081.000.00-214859.51%
GOOGL251219C000650002023-10-25 12:11PM EST65.0070.0577.5082.000.00-7071.80%
GOOGL251219C000700002023-11-16 12:43PM EST70.0075.5068.7073.000.00-131255.97%
GOOGL251219C000750002023-09-20 9:58AM EST75.0074.0069.5074.000.00-311465.72%
GOOGL251219C000800002023-11-27 12:52PM EST80.0067.8560.0064.500.00-123650.50%
GOOGL251219C000850002023-11-28 10:47AM EST85.0063.4656.0061.000.00-813354.32%
GOOGL251219C000900002023-11-24 11:35AM EST90.0059.1052.5057.000.00-1535251.92%
GOOGL251219C000950002023-11-13 1:42PM EST95.0052.5550.0052.050.00-126647.77%
GOOGL251219C001000002023-12-01 12:26PM EST100.0047.2546.8049.30-1.50-3.08%198447.68%
GOOGL251219C001050002023-12-01 12:28PM EST105.0044.1743.1045.90-0.18-0.41%129746.27%
GOOGL251219C001100002023-11-28 11:05AM EST110.0044.6739.9041.850.00-140043.73%
GOOGL251219C001150002023-11-29 11:49AM EST115.0037.9036.9038.65-3.20-7.79%122842.48%
GOOGL251219C001200002023-12-01 1:19PM EST120.0034.6434.1035.45-0.46-1.31%41,00541.11%
GOOGL251219C001250002023-12-01 11:22AM EST125.0031.1531.7032.95-1.08-3.35%480540.63%
GOOGL251219C001300002023-12-01 9:49AM EST130.0029.0028.3530.10-2.60-8.23%253239.51%
GOOGL251219C001350002023-12-01 12:04PM EST135.0026.4626.1027.80-0.78-2.86%550839.00%
GOOGL251219C001400002023-12-01 11:28AM EST140.0024.4623.6525.15+0.16+0.66%456337.86%
GOOGL251219C001450002023-12-01 12:28PM EST145.0022.3621.2522.95-0.39-1.71%1236337.19%
GOOGL251219C001500002023-12-01 3:42PM EST150.0020.5019.4520.850.00-2180036.51%
GOOGL251219C001550002023-11-20 1:58PM EST155.0021.0016.7019.650.00-352136.87%
GOOGL251219C001600002023-11-28 9:30AM EST160.0020.0015.1517.550.00-21,37635.90%
GOOGL251219C001650002023-11-30 9:53AM EST165.0014.5013.3515.95-1.60-9.94%17,85335.45%
GOOGL251219C001700002023-12-01 2:42PM EST170.0013.3212.7514.50-0.33-2.42%475,64235.07%
GOOGL251219C001750002023-11-30 9:40AM EST175.0013.0011.2513.050.00-125434.55%
GOOGL251219C001800002023-11-28 3:58PM EST180.0013.059.9011.800.00-61,92534.18%
GOOGL251219C001850002023-12-01 12:00PM EST185.009.758.9010.90-0.20-2.01%113334.20%
GOOGL251219C001900002023-11-07 11:24AM EST190.009.357.1510.200.00-241834.40%
GOOGL251219C001950002023-11-27 9:29AM EST195.009.106.858.750.00-121433.36%
GOOGL251219C002000002023-12-01 12:06PM EST200.006.976.757.70-0.17-2.38%11,22832.78%
GOOGL251219C002050002023-11-22 12:34PM EST205.007.915.357.800.00-29634.00%
GOOGL251219C002100002023-11-27 11:31AM EST210.007.034.456.200.00-521932.25%
GOOGL251219C002150002023-11-30 2:36PM EST215.004.004.405.550.00-16031.99%
GOOGL251219C002200002023-11-27 11:00AM EST220.005.453.105.500.00-2123132.80%
GOOGL251219C002250002023-11-30 1:54PM EST225.004.053.604.700.00-17,64632.08%
GOOGL251219C002300002023-11-29 11:04AM EST230.003.962.344.150.00-13031.74%
GOOGL251219C002350002023-11-29 11:04AM EST235.003.461.964.700.00-129333.70%
GOOGL251219C002400002023-11-30 1:23PM EST240.002.952.403.500.00-955131.79%
GOOGL251219C002450002023-11-30 11:04AM EST245.002.851.474.050.00-12633.80%
GOOGL251219C002500002023-12-01 11:52AM EST250.002.502.382.83+0.07+2.88%10028131.49%
GOOGL251219C002550002023-11-28 10:26AM EST255.002.641.922.740.00-112231.92%
GOOGL251219C002600002023-11-29 9:58AM EST260.002.400.783.350.00-1052634.19%
GOOGL251219C002650002023-12-01 3:08PM EST265.001.881.752.60-0.05-2.59%173,05832.79%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219P000450002023-11-28 10:49AM EST45.000.450.280.790.00-172143.48%
GOOGL251219P000500002023-11-29 3:40PM EST50.000.600.501.500.00-41,86145.30%
GOOGL251219P000550002023-10-30 9:25AM EST55.001.240.000.000.00-125112.50%
GOOGL251219P000600002023-11-29 11:23AM EST60.001.100.552.280.00-559541.85%
GOOGL251219P000650002023-11-30 3:24PM EST65.001.451.253.00+0.20+16.00%11,10841.30%
GOOGL251219P000700002023-11-17 12:44PM EST70.001.950.743.150.00-665038.28%
GOOGL251219P000750002023-12-01 11:33AM EST75.002.501.524.35+0.40+19.05%229538.79%
GOOGL251219P000800002023-11-21 3:37PM EST80.002.902.253.950.00-511434.21%
GOOGL251219P000850002023-11-17 12:43PM EST85.003.553.354.550.00-448032.68%
GOOGL251219P000900002023-11-30 12:47PM EST90.004.394.105.150.00-145031.04%
GOOGL251219P000950002023-11-20 2:08PM EST95.004.895.207.050.00-217632.06%
GOOGL251219P001000002023-11-29 3:14PM EST100.006.005.758.100.00-31,60730.89%
GOOGL251219P001050002023-11-30 1:29PM EST105.007.807.308.000.00-2846927.50%
GOOGL251219P001100002023-11-24 10:20AM EST110.009.108.809.45+1.04+12.90%21,36626.81%
GOOGL251219P001150002023-11-20 3:51PM EST115.009.809.8011.350.00-223426.57%
GOOGL251219P001200002023-11-29 2:11PM EST120.0011.4511.8013.700.00-345926.68%
GOOGL251219P001250002023-12-01 11:54AM EST125.0014.2013.8514.95+0.36+2.60%139724.93%
GOOGL251219P001300002023-11-28 11:42AM EST130.0014.6615.0517.050.00-119024.16%
GOOGL251219P001350002023-12-01 2:57PM EST135.0018.3517.6019.20+1.43+8.45%235923.21%
GOOGL251219P001400002023-11-29 12:50PM EST140.0019.4020.1023.200.00-241924.44%
GOOGL251219P001450002023-11-27 1:05PM EST145.0021.2523.1025.550.00-22,37523.21%
GOOGL251219P001500002023-12-01 10:30AM EST150.0027.6025.6528.20+3.67+15.34%237522.10%
GOOGL251219P001550002023-11-20 11:42AM EST155.0027.5728.6031.650.00-203721.81%
GOOGL251219P001600002023-11-30 10:02AM EST160.0031.5532.3533.450.00-138118.73%
GOOGL251219P001650002023-10-16 11:50AM EST165.0033.5534.0035.200.00-1114.31%
GOOGL251219P001700002023-10-25 2:44PM EST170.0045.8534.7538.400.00--09.82%
GOOGL251219P001750002023-09-26 12:25PM EST175.0047.5550.5055.500.00-6033.63%
GOOGL251219P001800002023-08-29 10:29AM EST180.0046.9246.5051.500.00-12120.63%
GOOGL251219P001850002023-03-27 12:11PM EST185.0083.0079.0084.000.00-1058.06%
GOOGL251219P001950002023-10-11 10:34AM EST195.0055.7960.4564.650.00-2119.27%
GOOGL251219P002000002023-07-26 10:03AM EST200.0070.6070.6574.300.00-1030.24%
GOOGL251219P002100002023-08-04 8:49AM EST210.0079.1172.0077.000.00-100.00%
GOOGL251219P002350002023-11-17 2:46PM EST235.00100.00101.55104.750.00-1025.92%
GOOGL251219P002650002023-07-31 8:38AM EST265.00131.58126.50131.500.00--00.00%