Deutsche Märkte schließen in 55 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
153,79-1,07 (-0,69%)
Ab 10:35AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL261218C000500002024-04-15 3:02PM EDT50.00112.00109.00113.450.00-15668.66%
GOOGL261218C000550002024-03-14 9:38AM EDT55.0093.65107.50112.500.00-11874.60%
GOOGL261218C000600002024-03-21 2:51PM EDT60.0094.84100.55105.000.00-2663.08%
GOOGL261218C000650002024-01-16 10:30AM EDT65.0088.000.000.000.00--10.00%
GOOGL261218C000700002024-04-15 2:46PM EDT70.0095.9292.6096.950.00-19259.09%
GOOGL261218C000750002024-04-12 10:32AM EDT75.0094.9589.0593.000.00-112357.66%
GOOGL261218C000800002024-03-27 1:17PM EDT80.0080.9085.3087.950.00-11554.90%
GOOGL261218C000850002024-02-02 10:34AM EDT85.0066.5063.5068.500.00-5150.00%
GOOGL261218C000900002024-04-15 10:51AM EDT90.0082.8277.8081.350.00-11652.81%
GOOGL261218C000950002024-04-15 9:39AM EDT95.0078.0473.7577.450.00-12250.91%
GOOGL261218C001000002024-04-15 3:11PM EDT100.0072.5071.0573.200.00-1038051.46%
GOOGL261218C001050002024-04-16 9:33AM EDT105.0067.1068.0070.70-2.23-3.22%137651.64%
GOOGL261218C001100002024-04-15 11:54AM EDT110.0069.2464.1567.850.00-317351.16%
GOOGL261218C001150002024-03-20 2:51PM EDT115.0056.5061.5063.050.00-12947.97%
GOOGL261218C001200002024-04-12 2:31PM EDT120.0061.9057.2560.500.00-115847.78%
GOOGL261218C001250002024-04-15 12:00PM EDT125.0059.1554.9056.900.00-111046.18%
GOOGL261218C001300002024-04-16 9:49AM EDT130.0053.8552.4053.90-1.15-2.09%153745.27%
GOOGL261218C001350002024-04-16 9:34AM EDT135.0048.9548.8550.90-1.55-3.07%145144.31%
GOOGL261218C001400002024-04-15 2:32PM EDT140.0048.0045.8548.250.00-371843.68%
GOOGL261218C001450002024-04-16 9:32AM EDT145.0041.7544.1046.75-5.70-12.01%156744.23%
GOOGL261218C001500002024-04-15 2:11PM EDT150.0042.8241.5543.450.00-1159342.73%
GOOGL261218C001550002024-04-15 3:59PM EDT155.0039.9038.6540.700.00-2333041.77%
GOOGL261218C001600002024-04-15 2:47PM EDT160.0037.9236.5539.250.00-539542.10%
GOOGL261218C001650002024-04-11 3:39PM EDT165.0037.8832.7537.500.00-1229642.03%
GOOGL261218C001700002024-04-15 3:30PM EDT170.0033.7032.0034.650.00-6225940.76%
GOOGL261218C001750002024-04-16 9:53AM EDT175.0031.4030.0033.45+0.83+2.72%113941.09%
GOOGL261218C001800002024-04-15 3:11PM EDT180.0028.9728.0529.800.00-18238.90%
GOOGL261218C001850002024-04-09 11:25AM EDT185.0026.8625.8029.850.00-15140.34%
GOOGL261218C001900002024-04-15 12:48PM EDT190.0027.6725.0526.700.00-14738.52%
GOOGL261218C001950002024-04-02 1:16PM EDT195.0023.1123.8025.250.00-12838.32%
GOOGL261218C002000002024-04-16 9:40AM EDT200.0022.5521.6523.85-0.45-1.96%2498038.11%
GOOGL261218C002050002024-04-12 9:53AM EDT205.0021.1620.3023.20-2.34-9.06%129838.60%
GOOGL261218C002100002024-04-16 9:30AM EDT210.0019.2218.5521.45-1.26-6.15%110737.91%
GOOGL261218C002150002024-04-16 9:30AM EDT215.0017.9617.7519.95-0.70-3.75%11537.41%
GOOGL261218C002200002024-04-15 3:59PM EDT220.0017.5317.1018.150.00-14136.54%
GOOGL261218C002250002024-04-15 9:38AM EDT225.0017.1515.2517.400.00-1013136.69%
GOOGL261218C002300002024-04-09 9:38AM EDT230.0016.0015.0016.350.00-39936.48%
GOOGL261218C002350002024-04-09 9:32AM EDT235.0014.5013.8514.800.00-11135.67%
GOOGL261218C002400002024-04-15 2:11PM EDT240.0013.8213.0513.950.00-1012235.56%
GOOGL261218C002450002024-04-12 1:12PM EDT245.0013.8012.4513.650.00-2513936.02%
GOOGL261218C002500002024-04-15 3:59PM EDT250.0012.2511.4013.300.00-122136.40%
GOOGL261218C002550002024-04-08 9:45AM EDT255.0011.0010.9513.500.00-2515437.37%
GOOGL261218C002600002024-04-04 1:12PM EDT260.0010.2510.1511.800.00-2336.11%
GOOGL261218C002650002024-04-09 3:00PM EDT265.009.858.2011.000.00-13535.84%
GOOGL261218C002700002024-04-12 12:07PM EDT270.009.808.8010.700.00-27736.13%
GOOGL261218C002800002024-04-12 12:57PM EDT280.008.757.759.250.00-393635.56%
GOOGL261218C002900002024-04-11 2:36PM EDT290.007.756.808.150.00-1827535.26%
GOOGL261218C003000002024-04-15 3:30PM EDT300.006.306.307.20-0.38-5.69%68,12535.02%
Putsfür18. Dezember 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL261218P000500002024-02-26 1:41PM EDT50.000.850.003.900.00-6655.70%
GOOGL261218P000550002024-04-01 3:36PM EDT55.001.870.211.850.00-3442.33%
GOOGL261218P000600002024-03-26 1:05PM EDT60.001.240.425.000.00-1151.30%
GOOGL261218P000650002024-03-07 4:17PM EDT65.002.160.005.000.00-2147.53%
GOOGL261218P000700002024-04-16 10:15AM EDT70.002.021.642.25-0.08-3.81%140335.06%
GOOGL261218P000750002024-04-01 10:34AM EDT75.002.231.355.000.00-503940.88%
GOOGL261218P000800002024-04-09 9:34AM EDT80.002.762.643.350.00-110533.43%
GOOGL261218P000850002024-04-04 12:24PM EDT85.003.602.863.950.00-13332.50%
GOOGL261218P000900002024-03-27 10:33AM EDT90.004.702.824.650.00-26131.67%
GOOGL261218P000950002024-04-15 1:53PM EDT95.004.903.905.450.00-209830.90%
GOOGL261218P001000002024-04-12 11:10AM EDT100.005.645.206.200.00-221929.90%
GOOGL261218P001050002024-04-12 11:33AM EDT105.006.495.458.550.00-628931.49%
GOOGL261218P001100002024-04-10 3:24PM EDT110.007.587.908.950.00-3029929.58%
GOOGL261218P001150002024-04-15 10:35AM EDT115.008.578.0010.850.00-13929.84%
GOOGL261218P001200002024-04-15 1:18PM EDT120.009.9010.1011.000.00-32,51527.52%
GOOGL261218P001250002024-04-15 12:51PM EDT125.0011.2511.2012.800.00-285227.33%
GOOGL261218P001300002024-04-15 3:51PM EDT130.0013.3012.7514.100.00-161526.36%
GOOGL261218P001350002024-04-11 12:16PM EDT135.0014.3414.8516.650.00-25526.72%
GOOGL261218P001400002024-04-15 10:05AM EDT140.0015.6016.8017.650.00-158325.16%
GOOGL261218P001450002024-04-15 3:22PM EDT145.0018.8017.8521.300.00-314026.33%
GOOGL261218P001500002024-04-15 10:12AM EDT150.0019.8020.6521.700.00-119923.93%
GOOGL261218P001550002024-04-15 12:09PM EDT155.0021.9022.8524.500.00-11523.88%
GOOGL261218P001600002024-04-15 1:11PM EDT160.0024.5925.2525.950.00-13022.33%
GOOGL261218P001650002024-04-08 3:02PM EDT165.0028.0026.4028.850.00-3722.08%
GOOGL261218P001700002024-04-11 3:53PM EDT170.0028.1030.5031.300.00-101121.22%
GOOGL261218P001750002024-04-12 1:21PM EDT175.0032.3731.6034.350.00-1620.80%
GOOGL261218P001800002024-04-10 1:23PM EDT180.0035.6734.7537.550.00-21020.37%
GOOGL261218P001850002024-03-12 2:48PM EDT185.0049.3835.9537.900.00-1416.60%
GOOGL261218P002000002024-04-03 3:43PM EDT200.0050.2048.7551.950.00-1418.72%
GOOGL261218P002050002024-03-18 9:34AM EDT205.0058.0052.5055.800.00-1118.15%
GOOGL261218P002100002024-03-15 12:09PM EDT210.0070.0055.3056.850.00-2211.52%
GOOGL261218P002150002024-03-27 11:15AM EDT215.0066.4360.7564.700.00-2718.25%
GOOGL261218P002200002024-04-09 1:35PM EDT220.0065.0564.8568.700.00--317.32%
GOOGL261218P002350002024-03-22 11:37AM EDT235.0084.0078.9582.300.00-2016.16%
GOOGL261218P002400002024-04-02 9:31AM EDT240.0086.5083.0087.450.00--017.19%
GOOGL261218P002600002024-03-27 10:10AM EDT260.00109.50103.05107.500.00-1019.62%
GOOGL261218P002700002024-01-23 1:04PM EDT270.00123.65123.50128.500.00-1038.14%
GOOGL261218P003000002024-03-06 2:50PM EDT300.00168.70145.00150.000.00-1029.52%