Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
156,70+1,23 (+0,79%)
Ab 12:41PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL260618C000500002024-03-22 10:16AM EDT50.00106.20108.55113.450.00-11464.22%
GOOGL260618C000550002024-03-18 9:42AM EDT55.00102.00104.50109.000.00-1062.35%
GOOGL260618C000600002024-01-05 3:05PM EDT60.0083.7287.0091.500.00-550.00%
GOOGL260618C000650002024-04-01 11:14AM EDT65.0096.2096.00100.500.00-8458.44%
GOOGL260618C000700002024-03-19 9:40AM EDT70.0085.3092.0096.500.00-1157.16%
GOOGL260618C000750002024-03-18 12:50PM EDT75.0084.6087.5092.000.00-1354.47%
GOOGL260618C000800002024-01-05 2:34PM EDT80.0069.6070.5075.000.00-110.00%
GOOGL260618C000850002024-04-01 10:34AM EDT85.0079.5680.2584.300.00-101052.78%
GOOGL260618C000900002024-02-27 1:32PM EDT90.0061.7071.1074.250.00-125142.72%
GOOGL260618C000950002024-03-01 11:34AM EDT95.0057.0067.0070.600.00-1142.41%
GOOGL260618C001000002024-03-15 3:42PM EDT100.0057.3069.9073.050.00-24250.01%
GOOGL260618C001050002024-03-04 12:57PM EDT105.0046.0063.9566.200.00-2146.09%
GOOGL260618C001100002024-04-12 10:26AM EDT110.0065.5362.6563.550.00-13546.53%
GOOGL260618C001150002024-03-20 10:09AM EDT115.0052.5759.0061.150.00-1647.10%
GOOGL260618C001200002024-04-15 2:25PM EDT120.0056.0255.5057.45+0.73+1.32%1445.58%
GOOGL260618C001250002024-04-09 9:55AM EDT125.0054.0552.7053.700.00-11343.97%
GOOGL260618C001300002024-04-16 9:35AM EDT130.0048.8348.1051.750.00-16744.67%
GOOGL260618C001350002024-04-15 3:45PM EDT135.0046.6244.6047.600.00-27542.40%
GOOGL260618C001400002024-04-17 2:00PM EDT140.0044.2041.6545.550.00-1531142.70%
GOOGL260618C001450002024-04-15 3:17PM EDT145.0040.6839.2542.500.00-625241.65%
GOOGL260618C001500002024-04-18 11:51AM EDT150.0038.7936.9039.10-1.31-3.27%21,54440.13%
GOOGL260618C001550002024-04-18 11:57AM EDT155.0036.4035.4536.95+0.65+1.82%34239.96%
GOOGL260618C001600002024-04-17 1:03PM EDT160.0034.0033.1034.600.00-656239.47%
GOOGL260618C001650002024-04-15 3:19PM EDT165.0030.0031.3032.250.00-25138.87%
GOOGL260618C001700002024-04-17 11:40AM EDT170.0029.0029.1530.200.00-516038.50%
GOOGL260618C001750002024-04-04 3:16PM EDT175.0023.9826.8027.900.00-1837.77%
GOOGL260618C001800002024-04-09 9:35AM EDT180.0023.6525.2025.850.00-12337.22%
GOOGL260618C001850002024-04-11 1:21PM EDT185.0024.9722.3024.500.00-1537.33%
GOOGL260618C001900002024-04-15 2:45PM EDT190.0021.7421.6023.750.00-55038.00%
GOOGL260618C001950002024-04-08 10:30AM EDT195.0019.7519.9520.650.00-12136.02%
GOOGL260618C002000002024-04-16 3:00PM EDT200.0018.8018.1519.800.00-512436.42%
GOOGL260618C002050002024-04-01 10:41AM EDT205.0016.8715.2518.350.00-2436.07%
GOOGL260618C002100002024-04-12 3:42PM EDT210.0016.9715.5517.100.00-13735.87%
GOOGL260618C002150002024-04-01 3:53PM EDT215.0014.5014.7515.850.00-1135.58%
GOOGL260618C002200002024-04-18 11:51AM EDT220.0014.2513.4514.30+0.65+4.78%51634.86%
GOOGL260618C002250002024-04-17 11:55AM EDT225.0012.7012.7014.850.00-14036.55%
GOOGL260618C002300002024-04-11 3:49PM EDT230.0013.1811.5512.250.00-202134.42%
GOOGL260618C002400002024-04-18 12:16PM EDT240.0010.6910.0511.00+0.44+4.29%165734.69%
GOOGL260618C002450002024-03-26 11:35AM EDT245.008.508.8510.650.00-1135.11%
GOOGL260618C002500002024-04-18 12:16PM EDT250.009.158.659.55-0.05-0.54%92734.48%
GOOGL260618C002550002024-04-09 10:55AM EDT255.008.008.108.550.00-101733.89%
GOOGL260618C002600002024-04-15 10:11AM EDT260.008.106.758.000.00-31233.87%
GOOGL260618C002650002024-04-08 9:37AM EDT265.006.505.607.550.00-118833.94%
GOOGL260618C002700002024-04-12 1:09PM EDT270.007.056.507.100.00-365033.97%
GOOGL260618C002800002024-04-11 2:36PM EDT280.006.124.256.100.00-223233.72%
GOOGL260618C002900002024-03-27 1:55PM EDT290.004.404.856.700.00-12235.97%
GOOGL260618C003000002024-04-18 12:08PM EDT300.004.514.354.65+0.16+3.68%273133.57%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL260618P000500002024-03-11 10:25AM EDT50.000.700.001.450.00-1348.83%
GOOGL260618P000600002024-03-18 12:07PM EDT60.001.180.005.000.00-52357.62%
GOOGL260618P000650002024-02-28 3:26PM EDT65.001.550.005.000.00--053.45%
GOOGL260618P000700002024-03-26 10:53AM EDT70.001.751.262.150.00-21839.10%
GOOGL260618P000750002024-04-11 3:25PM EDT75.001.530.785.000.00-127046.08%
GOOGL260618P000800002024-03-27 2:55PM EDT80.002.411.115.000.00-10113842.78%
GOOGL260618P000850002024-03-01 12:11PM EDT85.003.700.753.750.00-21136.19%
GOOGL260618P000900002024-04-11 2:28PM EDT90.002.803.053.350.00-18832.35%
GOOGL260618P000950002024-03-05 1:07PM EDT95.005.701.774.300.00-3832.31%
GOOGL260618P001000002024-04-02 12:29PM EDT100.004.674.454.950.00-17031.28%
GOOGL260618P001050002024-02-26 4:56PM EDT105.007.205.657.250.00-11333.37%
GOOGL260618P001100002024-04-16 9:53AM EDT110.006.616.206.850.00-11,51629.98%
GOOGL260618P001150002024-04-17 2:42PM EDT115.007.507.357.950.00-125929.33%
GOOGL260618P001200002024-04-15 2:25PM EDT120.008.568.508.90+0.62+7.81%11,14328.28%
GOOGL260618P001250002024-04-17 12:57PM EDT125.0010.407.7510.450.00-14527.99%
GOOGL260618P001300002024-04-17 10:37AM EDT130.0010.7011.3011.800.00-532427.22%
GOOGL260618P001350002024-04-01 9:34AM EDT135.0014.1011.0513.600.00-1085926.87%
GOOGL260618P001400002024-04-17 2:12PM EDT140.0014.9113.1017.500.00-203728.90%
GOOGL260618P001450002024-04-15 3:17PM EDT145.0017.0515.7017.300.00-61525.76%
GOOGL260618P001500002024-04-15 11:31AM EDT150.0017.9016.5521.000.00-21427.06%
GOOGL260618P001550002024-01-22 4:49PM EDT155.0023.8824.0026.300.00-1029.90%
GOOGL260618P001600002024-04-09 10:07AM EDT160.0022.7521.5523.950.00--124.07%
GOOGL260618P001650002024-01-25 11:31AM EDT165.0026.5129.1531.550.00-202029.02%
GOOGL260618P001700002024-04-16 9:44AM EDT170.0029.2028.3029.000.00-1622.75%
GOOGL260618P001800002024-02-05 11:14AM EDT180.0039.1047.6051.800.00-12040.14%
GOOGL260618P001900002024-03-22 2:23PM EDT190.0045.1138.6541.800.00-1120.90%
GOOGL260618P001950002024-02-05 11:14AM EDT195.0051.0061.7566.000.00-12043.76%
GOOGL260618P002000002024-03-13 12:59PM EDT200.0059.9545.7547.650.00-1117.80%
GOOGL260618P002150002024-03-22 2:23PM EDT215.0065.1159.5062.000.00-1119.77%
GOOGL260618P002600002024-03-07 1:38PM EDT260.00124.55105.00110.000.00--032.01%