GOOGL - Alphabet Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219C000450002023-05-31 12:55PM EDT45.0085.720.000.000.00-2680.00%
GOOGL251219C000500002023-05-26 10:27AM EDT50.0081.250.000.000.00-501590.00%
GOOGL251219C000550002023-05-18 2:52PM EDT55.0074.780.000.000.00-61920.00%
GOOGL251219C000600002023-05-31 11:07AM EDT60.0071.590.000.000.00-61250.00%
GOOGL251219C000650002023-05-26 11:20AM EDT65.0069.750.000.000.00-56840.00%
GOOGL251219C000700002023-05-30 10:41AM EDT70.0065.000.000.000.00-12410.00%
GOOGL251219C000750002023-05-31 12:29PM EDT75.0060.000.000.000.00-11160.00%
GOOGL251219C000800002023-05-24 3:50PM EDT80.0054.400.000.000.00-12340.00%
GOOGL251219C000850002023-05-26 11:34AM EDT85.0055.420.000.000.00-11300.00%
GOOGL251219C000900002023-05-26 3:13PM EDT90.0051.500.000.000.00-54000.00%
GOOGL251219C000950002023-05-30 10:08AM EDT95.0048.500.000.000.00-22580.00%
GOOGL251219C001000002023-05-31 3:10PM EDT100.0044.000.000.000.00-38150.00%
GOOGL251219C001050002023-05-30 10:02AM EDT105.0042.250.000.000.00-13360.00%
GOOGL251219C001100002023-05-31 10:03AM EDT110.0038.000.000.000.00-13070.00%
GOOGL251219C001150002023-05-31 10:26AM EDT115.0034.500.000.000.00-51500.00%
GOOGL251219C001200002023-05-31 1:30PM EDT120.0032.150.000.000.00-46430.00%
GOOGL251219C001250002023-05-31 3:19PM EDT125.0029.430.000.000.00-1725160.39%
GOOGL251219C001300002023-05-31 12:13PM EDT130.0027.520.000.000.00-103140.78%
GOOGL251219C001350002023-05-30 3:29PM EDT135.0025.250.000.000.00-71311.56%
GOOGL251219C001400002023-05-31 10:52AM EDT140.0023.100.000.000.00-11991.56%
GOOGL251219C001450002023-05-26 12:17PM EDT145.0021.900.000.000.00-13943.13%
GOOGL251219C001500002023-05-31 3:14PM EDT150.0018.950.000.000.00-685153.13%
GOOGL251219C001550002023-05-31 2:41PM EDT155.0016.850.000.000.00-101543.13%
GOOGL251219C001600002023-05-31 2:59PM EDT160.0016.080.000.000.00-735243.13%
GOOGL251219C001650002023-05-25 2:35PM EDT165.0015.020.000.000.00-201843.13%
GOOGL251219C001700002023-05-22 2:21PM EDT170.0013.700.000.000.00-1102443.13%
GOOGL251219C001750002023-05-30 11:59AM EDT175.0012.250.000.000.00-10656.25%
GOOGL251219C001800002023-05-31 3:13PM EDT180.0010.650.000.000.00-222676.25%
GOOGL251219C001850002023-05-30 2:11PM EDT185.009.750.000.000.00-18366.25%
GOOGL251219C001900002023-05-23 9:54AM EDT190.009.200.000.000.00-12066.25%
GOOGL251219C001950002023-05-25 9:51AM EDT195.009.200.000.000.00-41846.25%
GOOGL251219C002000002023-05-31 3:57PM EDT200.007.220.000.000.00-391,5306.25%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL251219P000450002023-05-30 11:45AM EDT45.000.800.000.000.00-366412.50%
GOOGL251219P000500002023-05-25 1:15PM EDT50.001.390.000.000.00-101,72712.50%
GOOGL251219P000550002023-05-24 12:47PM EDT55.002.250.000.000.00-211612.50%
GOOGL251219P000600002023-05-30 2:01PM EDT60.002.300.000.000.00-463812.50%
GOOGL251219P000650002023-05-22 3:48PM EDT65.003.000.000.000.00-404396.25%
GOOGL251219P000700002023-05-26 11:50AM EDT70.003.400.000.000.00-53506.25%
GOOGL251219P000750002023-05-30 10:34AM EDT75.005.400.000.000.00-22816.25%
GOOGL251219P000800002023-05-30 3:53PM EDT80.005.200.000.000.00-1031476.25%
GOOGL251219P000850002023-05-31 10:55AM EDT85.006.000.000.000.00-102196.25%
GOOGL251219P000900002023-05-31 1:57PM EDT90.007.500.000.000.00-16633.13%
GOOGL251219P000950002023-05-31 3:25PM EDT95.008.680.000.000.00-301043.13%
GOOGL251219P001000002023-05-31 3:45PM EDT100.0010.000.000.000.00-368193.13%
GOOGL251219P001050002023-05-30 2:37PM EDT105.0012.600.000.000.00-71961.56%
GOOGL251219P001100002023-05-30 12:58PM EDT110.0013.250.000.000.00-16121.56%
GOOGL251219P001150002023-05-31 3:28PM EDT115.0015.250.000.000.00-31190.78%
GOOGL251219P001200002023-05-31 3:19PM EDT120.0017.000.000.000.00-11850.39%
GOOGL251219P001250002023-05-30 11:21AM EDT125.0019.000.000.000.00-21190.00%
GOOGL251219P001300002023-05-22 10:40AM EDT130.0020.050.000.000.00-1120.00%
GOOGL251219P001350002023-05-24 10:47AM EDT135.0025.500.000.000.00-2110.00%
GOOGL251219P001400002023-05-31 3:44PM EDT140.0027.180.000.000.00-8190.00%
GOOGL251219P001450002023-05-31 3:44PM EDT145.0029.910.000.000.00-190.00%
GOOGL251219P001500002023-05-31 1:08PM EDT150.0033.300.000.000.00-4140.00%
GOOGL251219P001550002023-05-22 1:31PM EDT155.0035.050.000.000.00-330.00%
GOOGL251219P001600002023-05-31 3:44PM EDT160.0040.140.000.000.00-460.00%
GOOGL251219P001650002023-03-03 3:12PM EDT165.0071.4259.0064.000.00-2044.17%
GOOGL251219P001750002023-03-28 10:57AM EDT175.0075.0065.3069.000.00-1040.39%
GOOGL251219P001800002023-03-28 10:57AM EDT180.0080.0070.1573.950.00-1041.55%
GOOGL251219P001850002023-03-27 1:11PM EDT185.0083.0079.0084.000.00-1049.29%
GOOGL251219P002000002023-05-30 9:53AM EDT200.0077.850.000.000.00-10100.00%