Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.262,47-26,45 (-1,16%)
Börsenschluss: 4:00PM EDT

2.256,70 -5,77 (-0,26 %)
Nachbörse: 5:31PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210521C009200002021-05-04 12:15PM EDT920.001,305.001,339.601,347.700.00-594349.41%
GOOGL210521C009400002021-04-30 2:24PM EDT940.001,412.191,319.601,327.700.00-218341.55%
GOOGL210521C009600002021-04-29 3:49PM EDT960.001,435.261,299.601,308.400.00--8344.53%
GOOGL210521C009800002021-02-25 2:02PM EDT980.001,033.001,040.701,050.500.00--10.00%
GOOGL210521C010000002021-05-04 10:24AM EDT1,000.001,217.101,261.401,268.400.00-151349.59%
GOOGL210521C010200002021-05-06 11:57AM EDT1,020.001,279.331,239.701,248.40-23.28-1.79%112323.10%
GOOGL210521C010400002021-05-04 3:29PM EDT1,040.001,258.731,219.701,228.400.00-433315.77%
GOOGL210521C010600002021-05-04 2:34PM EDT1,060.001,228.741,199.701,208.400.00-215308.64%
GOOGL210521C010800002021-05-03 3:28PM EDT1,080.001,269.291,179.701,188.400.00-646301.56%
GOOGL210521C011000002021-05-03 3:32PM EDT1,100.001,248.531,159.701,168.400.00-2626294.68%
GOOGL210521C011100002021-04-29 3:02PM EDT1,110.001,290.721,149.701,158.400.00--4291.26%
GOOGL210521C011200002021-04-29 2:54PM EDT1,120.001,281.251,139.701,147.900.00--4281.74%
GOOGL210521C011300002021-04-29 3:04PM EDT1,130.001,270.411,129.701,138.400.00-86284.52%
GOOGL210521C011400002021-05-12 1:05PM EDT1,140.001,071.791,119.701,128.400.00-15281.20%
GOOGL210521C011500002021-04-29 2:55PM EDT1,150.001,251.231,111.601,118.400.00--3295.95%
GOOGL210521C011600002021-04-29 3:16PM EDT1,160.001,234.801,099.701,108.400.00--5274.66%
GOOGL210521C011700002021-04-29 2:58PM EDT1,170.001,230.391,091.701,097.900.00--4285.79%
GOOGL210521C011800002021-04-30 2:39PM EDT1,180.001,177.541,079.701,088.400.00-23268.21%
GOOGL210521C011900002021-04-29 3:00PM EDT1,190.001,210.711,071.501,078.400.00--2281.52%
GOOGL210521C012000002021-05-17 12:01AM EDT1,200.001,076.401,059.701,068.400.00--1261.87%
GOOGL210521C012300002021-04-29 2:52PM EDT1,230.001,171.251,029.701,038.400.00--1252.54%
GOOGL210521C012400002021-04-29 3:13PM EDT1,240.001,154.531,021.701,028.400.00--5266.63%
GOOGL210521C012500002021-04-29 2:56PM EDT1,250.001,151.331,009.701,018.200.00--6244.39%
GOOGL210521C012600002021-04-29 2:40PM EDT1,260.001,140.401,001.701,008.400.00--19260.23%
GOOGL210521C012700002021-04-29 2:37PM EDT1,270.001,129.17989.70998.100.00--8237.35%
GOOGL210521C012800002021-04-29 1:32PM EDT1,280.001,106.94979.80988.400.00--5238.43%
GOOGL210521C012900002021-04-29 2:42PM EDT1,290.001,110.85969.80978.400.00--6235.47%
GOOGL210521C013000002021-05-17 3:14PM EDT1,300.00989.14960.70968.400.00-29240.28%
GOOGL210521C013100002021-04-29 3:13PM EDT1,310.001,085.03951.10958.500.00--12241.09%
GOOGL210521C013200002021-04-29 3:17PM EDT1,320.001,075.60939.70948.200.00--12223.88%
GOOGL210521C013300002021-05-03 12:10PM EDT1,330.001,025.67929.70938.500.00-217223.83%
GOOGL210521C013400002021-05-12 1:47PM EDT1,340.00864.53920.60928.500.00-312228.42%
GOOGL210521C013500002021-05-06 10:15AM EDT1,350.00948.92911.10918.500.00--2229.13%
GOOGL210521C013800002021-04-30 9:34AM EDT1,380.00990.77879.70888.500.00-16209.77%
GOOGL210521C014000002021-04-30 2:53PM EDT1,400.00956.98859.70868.500.00-47204.25%
GOOGL210521C014100002021-05-06 3:03PM EDT1,410.00912.12849.70858.500.00--1201.54%
GOOGL210521C014200002021-05-06 3:25PM EDT1,420.00903.80841.60848.500.00--9212.11%
GOOGL210521C014300002021-05-06 3:05PM EDT1,430.00891.97831.40838.500.00-85208.06%
GOOGL210521C014900002021-04-30 3:50PM EDT1,490.00864.03769.70778.500.00-3015180.32%
GOOGL210521C015000002021-04-30 3:51PM EDT1,500.00853.45759.70768.500.00-2415177.76%
GOOGL210521C015100002021-04-30 3:44PM EDT1,510.00845.33751.30757.900.00-126181.93%
GOOGL210521C015300002021-04-30 3:17PM EDT1,530.00822.80729.70738.500.00-63170.09%
GOOGL210521C015400002021-04-30 3:16PM EDT1,540.00815.47719.70728.500.00-53167.58%
GOOGL210521C015500002021-04-30 3:46PM EDT1,550.00803.22709.70718.500.00-65165.06%
GOOGL210521C015600002021-04-30 3:13PM EDT1,560.00736.56699.70708.50-59.84-7.51%13162.57%
GOOGL210521C015700002021-04-30 2:49PM EDT1,570.00787.06691.10698.500.00-42168.60%
GOOGL210521C015800002021-04-30 3:46PM EDT1,580.00774.22681.70688.500.00-105169.12%
GOOGL210521C015900002021-04-30 3:42PM EDT1,590.00765.53669.70678.500.00-105155.18%
GOOGL210521C016000002021-04-30 3:48PM EDT1,600.00751.33659.70668.500.00-66152.73%
GOOGL210521C016100002021-04-30 2:51PM EDT1,610.00746.58652.00657.900.00-21159.90%
GOOGL210521C016200002021-04-30 3:11PM EDT1,620.00735.01641.60648.500.00-410158.33%
GOOGL210521C016300002021-04-30 3:12PM EDT1,630.00725.58631.70637.900.00-42153.34%
GOOGL210521C016500002021-02-03 10:39AM EDT1,650.00403.10460.50470.500.00--100.00%
GOOGL210521C016800002021-05-10 3:55PM EDT1,680.00612.30579.70588.500.00-32133.62%
GOOGL210521C016900002021-04-28 9:56AM EDT1,690.00730.68569.70578.500.00-310131.27%
GOOGL210521C017000002021-05-14 10:07AM EDT1,700.00575.35559.70568.50+18.85+3.39%143128.93%
GOOGL210521C017100002021-04-29 9:30AM EDT1,710.00679.75549.70558.500.00-11126.61%
GOOGL210521C017200002021-04-01 3:46PM EDT1,720.00421.00626.80640.100.00-21344.74%
GOOGL210521C017300002021-02-23 10:50AM EDT1,730.00308.40300.80305.400.00-230.00%
GOOGL210521C017400002021-04-22 9:48AM EDT1,740.00538.20520.30528.500.00-14122.80%
GOOGL210521C017500002021-05-13 10:35AM EDT1,750.00475.70510.30518.500.00-119120.48%
GOOGL210521C017600002021-04-28 3:21PM EDT1,760.00617.81501.10508.500.00-56121.70%
GOOGL210521C017700002021-04-29 3:40PM EDT1,770.00625.15491.80498.500.00-32122.12%
GOOGL210521C017800002021-04-22 9:48AM EDT1,780.00498.80479.70488.500.00-12110.64%
GOOGL210521C017900002021-05-03 3:33PM EDT1,790.00559.51469.70478.500.00-23108.40%
GOOGL210521C018000002021-05-17 11:24AM EDT1,800.00476.98459.70468.500.00-3152106.17%
GOOGL210521C018100002021-04-27 10:13AM EDT1,810.00486.90449.70458.500.00-110103.93%
GOOGL210521C018200002021-05-07 10:46AM EDT1,820.00461.89440.30448.500.00-16104.42%
GOOGL210521C018300002021-05-12 10:56AM EDT1,830.00380.10431.80438.500.00-123107.85%
GOOGL210521C018400002021-04-30 2:57PM EDT1,840.00423.35421.80428.500.00-215105.49%
GOOGL210521C018500002021-05-18 12:28PM EDT1,850.00443.41411.50418.50-56.99-11.39%2159102.14%
GOOGL210521C018600002021-05-18 12:06PM EDT1,860.00425.07399.70408.50+4.07+0.97%15192.90%
GOOGL210521C018700002021-05-18 12:28PM EDT1,870.00423.76391.40398.50-62.31-12.82%22697.17%
GOOGL210521C018800002021-05-18 3:58PM EDT1,880.00385.74381.10388.50-26.47-6.42%23393.86%
GOOGL210521C018900002021-05-13 10:54AM EDT1,890.00343.37369.70378.500.00-105886.34%
GOOGL210521C019000002021-05-12 1:32PM EDT1,900.00306.00359.80368.500.00-115684.57%
GOOGL210521C019100002021-05-06 2:12PM EDT1,910.00408.70349.80358.500.00-13282.40%
GOOGL210521C019200002021-05-05 9:30AM EDT1,920.00407.60339.80348.600.00-11880.62%
GOOGL210521C019300002021-05-05 10:31AM EDT1,930.00398.40331.80338.400.00-41684.33%
GOOGL210521C019400002021-05-17 9:38AM EDT1,940.00326.25319.80328.600.00-12276.27%
GOOGL210521C019500002021-05-10 10:01AM EDT1,950.00345.90309.80318.600.00-14674.11%
GOOGL210521C019600002021-05-04 2:26PM EDT1,960.00330.00300.40308.600.00-51673.95%
GOOGL210521C019700002021-05-17 9:38AM EDT1,970.00296.40290.40298.600.00-12071.74%
GOOGL210521C019750002021-04-28 10:31AM EDT1,975.00421.90285.50293.700.00-6971.24%
GOOGL210521C019800002021-05-04 12:11PM EDT1,980.00292.50281.50288.700.00-16172.90%
GOOGL210521C019850002021-05-05 10:31AM EDT1,985.00343.80274.90283.700.00--567.20%
GOOGL210521C019900002021-05-12 3:25PM EDT1,990.00220.35269.90278.700.00-16366.13%
GOOGL210521C019950002021-05-12 1:01PM EDT1,995.00218.00265.50273.700.00-2266.82%
GOOGL210521C020000002021-05-17 2:31PM EDT2,000.00280.50260.00268.700.00-166364.26%
GOOGL210521C020050002021-04-28 9:36AM EDT2,005.00379.90255.00263.800.00-1363.46%
GOOGL210521C020100002021-05-04 1:08PM EDT2,010.00264.45251.60258.800.00-58166.55%
GOOGL210521C020150002021-05-11 11:55AM EDT2,015.00261.30245.00253.300.00-94959.79%
GOOGL210521C020200002021-05-11 1:54PM EDT2,020.00281.44240.10248.80+31.34+12.53%15060.47%
GOOGL210521C020250002021-04-29 11:22AM EDT2,025.00239.70235.10243.90+2.20+0.93%1759.66%
GOOGL210521C020300002021-05-18 3:09PM EDT2,030.00248.48230.10238.40+2.41+0.98%258557.17%
GOOGL210521C020350002021-04-30 10:12AM EDT2,035.00326.60226.10233.900.00-11059.93%
GOOGL210521C020400002021-05-14 11:01AM EDT2,040.00227.89220.20228.900.00-15556.62%
GOOGL210521C020450002021-05-13 9:45AM EDT2,045.00178.30214.30222.900.00-11868.16%
GOOGL210521C020500002021-05-14 3:39PM EDT2,050.00251.98209.40219.00+18.93+8.12%140752.58%
GOOGL210521C020550002021-05-04 3:58PM EDT2,055.00260.22202.30214.100.00-11469.01%
GOOGL210521C020600002021-05-14 2:38PM EDT2,060.00214.87197.90208.600.00-13266.33%
GOOGL210521C020650002021-04-27 10:40AM EDT2,065.00153.90192.10204.100.00-21166.37%
GOOGL210521C020700002021-05-18 2:21PM EDT2,070.00208.68188.70202.00+2.30+1.11%2523153.41%
GOOGL210521C020750002021-05-10 9:58AM EDT2,075.00201.12183.70197.000.00-11852.25%
GOOGL210521C020800002021-05-14 1:21PM EDT2,080.00195.80178.80189.800.00-11,52964.14%
GOOGL210521C020850002021-05-17 2:11PM EDT2,085.00191.10174.50184.300.00-13161.57%
GOOGL210521C020900002021-05-13 3:54PM EDT2,090.00145.70168.30179.100.00-23859.75%
GOOGL210521C020950002021-04-27 10:16AM EDT2,095.00208.20164.70174.500.00-31459.38%
GOOGL210521C021000002021-05-18 3:40PM EDT2,100.00164.45160.30169.60-8.05-4.67%163,16758.26%
GOOGL210521C021050002021-05-17 3:44PM EDT2,105.00182.77153.30164.700.00-13157.13%
GOOGL210521C021100002021-05-17 3:44PM EDT2,110.00177.88149.60159.800.00-18755.99%
GOOGL210521C021150002021-04-28 10:19AM EDT2,115.00297.57145.50154.800.00-2011154.63%
GOOGL210521C021200002021-05-14 2:49PM EDT2,120.00156.40140.60149.900.00-112353.47%
GOOGL210521C021250002021-05-13 1:25PM EDT2,125.00138.80135.70145.000.00-58852.30%
GOOGL210521C021300002021-05-17 12:43PM EDT2,130.00167.00127.90140.10+16.88+11.24%16351.11%
GOOGL210521C021350002021-05-14 10:46AM EDT2,135.00127.78125.90135.200.00-32949.92%
GOOGL210521C021400002021-05-18 1:39PM EDT2,140.00147.97121.00130.80+18.47+14.26%28049.68%
GOOGL210521C021450002021-05-12 9:35AM EDT2,145.00100.35116.20125.500.00-31047.68%
GOOGL210521C021500002021-05-18 9:40AM EDT2,150.00148.90110.40120.60+24.60+19.79%1180846.43%
GOOGL210521C021550002021-05-17 9:59AM EDT2,155.00143.80105.40115.40+8.43+6.23%11944.62%
GOOGL210521C021600002021-05-18 1:39PM EDT2,160.00127.77100.80110.70+46.97+58.13%17943.72%
GOOGL210521C021650002021-05-11 2:44PM EDT2,165.0069.5097.00105.800.00-23642.44%
GOOGL210521C021700002021-05-18 11:13AM EDT2,170.00130.5692.90101.50+35.06+36.71%726742.16%
GOOGL210521C021750002021-05-18 11:06AM EDT2,175.00126.8388.4096.30+33.33+35.65%54940.32%
GOOGL210521C021800002021-05-18 11:06AM EDT2,180.00121.7285.4091.60+20.25+19.96%179139.30%
GOOGL210521C021850002021-05-17 9:41AM EDT2,185.00116.8877.5083.90+29.12+33.18%56033.24%
GOOGL210521C021900002021-05-18 2:21PM EDT2,190.0095.7374.3082.10+12.30+14.74%2326836.98%
GOOGL210521C022000002021-05-18 3:55PM EDT2,200.0070.0565.8073.70-21.00-23.06%4773,32336.09%
GOOGL210521C022100002021-05-18 12:30PM EDT2,210.0087.0558.7064.10+2.05+2.41%66933.27%
GOOGL210521C022200002021-05-18 3:53PM EDT2,220.0056.0050.6056.30-14.50-20.57%3075432.56%
GOOGL210521C022300002021-05-18 3:02PM EDT2,230.0050.6942.5047.70-2.11-4.00%910730.46%
GOOGL210521C022400002021-05-18 3:09PM EDT2,240.0047.5034.3037.80+1.10+2.37%1127826.56%
GOOGL210521C022450002021-05-18 3:16PM EDT2,245.0040.4532.0035.40-12.65-23.82%115227.33%
GOOGL210521C022500002021-05-18 3:47PM EDT2,250.0036.8027.9032.00-14.20-27.84%36521526.83%
GOOGL210521C022550002021-05-18 11:36AM EDT2,255.0032.9526.0028.90-11.65-26.12%259226.49%
GOOGL210521C022600002021-05-18 3:22PM EDT2,260.0025.5023.2025.80-17.81-41.12%531,19825.99%
GOOGL210521C022650002021-05-18 3:57PM EDT2,265.0021.9220.2023.10-13.38-37.90%228125.75%
GOOGL210521C022700002021-05-18 3:59PM EDT2,270.0020.6217.7020.50-15.88-43.51%8625725.44%
GOOGL210521C022750002021-05-18 3:58PM EDT2,275.0017.6516.0017.90-16.15-47.78%8674,60024.95%
GOOGL210521C022800002021-05-18 3:57PM EDT2,280.0014.5013.4015.50-16.10-52.61%25872924.48%
GOOGL210521C022850002021-05-18 3:57PM EDT2,285.0013.0012.0012.60-14.00-51.85%21613123.23%
GOOGL210521C022900002021-05-18 3:56PM EDT2,290.0011.9010.0010.80-12.40-51.03%28996323.00%
GOOGL210521C022950002021-05-18 3:58PM EDT2,295.009.508.3010.10-12.90-57.59%22615223.92%
GOOGL210521C023000002021-05-18 3:59PM EDT2,300.007.807.008.30-12.24-61.08%3,08412,05923.30%
GOOGL210521C023050002021-05-18 3:52PM EDT2,305.006.505.607.30-11.30-63.48%22429623.53%
GOOGL210521C023100002021-05-18 3:55PM EDT2,310.005.505.006.20-10.31-65.21%29034323.44%
GOOGL210521C023150002021-05-18 3:59PM EDT2,315.004.573.905.10-9.08-66.52%24125823.14%
GOOGL210521C023200002021-05-18 3:54PM EDT2,320.004.003.104.30-8.50-68.00%63864123.12%
GOOGL210521C023250002021-05-18 3:59PM EDT2,325.003.403.003.40-7.52-68.86%1,1234,59622.69%
GOOGL210521C023300002021-05-18 3:57PM EDT2,330.002.772.303.00-6.63-70.53%47046823.07%
GOOGL210521C023350002021-05-18 3:54PM EDT2,335.002.301.802.30-6.10-72.62%11335622.59%
GOOGL210521C023400002021-05-18 3:59PM EDT2,340.001.801.452.15-5.50-75.34%3871,02923.32%
GOOGL210521C023450002021-05-18 3:57PM EDT2,345.001.621.201.75-4.87-75.04%7021323.25%
GOOGL210521C023500002021-05-18 3:59PM EDT2,350.001.301.001.30-4.20-76.36%3,6982,16122.77%
GOOGL210521C023550002021-05-18 3:59PM EDT2,355.001.180.801.20-3.52-74.89%16737323.38%
GOOGL210521C023600002021-05-18 3:57PM EDT2,360.001.070.701.10-3.23-75.12%23543223.94%
GOOGL210521C023650002021-05-18 3:55PM EDT2,365.000.950.551.00-2.65-73.61%5413624.44%
GOOGL210521C023700002021-05-18 3:42PM EDT2,370.001.000.450.90-2.10-67.74%12124424.88%
GOOGL210521C023750002021-05-18 3:57PM EDT2,375.000.720.400.85-2.38-76.77%13817325.54%
GOOGL210521C023800002021-05-18 3:58PM EDT2,380.000.650.300.75-1.97-75.19%9597925.87%
GOOGL210521C023850002021-05-18 3:49PM EDT2,385.000.400.250.70-1.50-78.95%5407926.44%
GOOGL210521C023900002021-05-18 3:57PM EDT2,390.000.570.350.65-1.48-72.20%12250326.97%
GOOGL210521C023950002021-05-18 12:51PM EDT2,395.000.520.150.65-0.93-64.14%577327.82%
GOOGL210521C024000002021-05-18 3:59PM EDT2,400.000.420.400.50-1.28-75.29%1,2115,14527.52%
GOOGL210521C024050002021-05-18 11:28AM EDT2,405.000.800.100.50-0.60-42.86%221428.33%
GOOGL210521C024100002021-05-18 3:13PM EDT2,410.000.450.050.55-0.58-56.31%2514129.57%
GOOGL210521C024150002021-05-18 10:14AM EDT2,415.000.900.050.60-0.19-17.43%47430.79%
GOOGL210521C024200002021-05-18 2:16PM EDT2,420.000.530.050.55-0.47-47.00%521431.20%
GOOGL210521C024250002021-05-18 3:52PM EDT2,425.000.350.050.55-0.60-63.16%7625132.01%
GOOGL210521C024300002021-05-18 3:54PM EDT2,430.000.250.250.50-0.35-58.33%4036632.35%
GOOGL210521C024350002021-05-18 1:33PM EDT2,435.000.300.000.65-0.60-66.67%58134.45%
GOOGL210521C024400002021-05-18 3:32PM EDT2,440.000.400.100.90-0.33-45.21%5528937.12%
GOOGL210521C024450002021-05-18 3:32PM EDT2,445.000.350.151.50-0.30-46.15%310641.44%
GOOGL210521C024500002021-05-18 1:23PM EDT2,450.000.150.150.50-0.65-81.25%1324135.47%
GOOGL210521C024550002021-05-17 2:36PM EDT2,455.000.520.000.800.00-321938.88%
GOOGL210521C024600002021-05-18 12:44PM EDT2,460.000.330.000.80-0.22-40.00%3234639.69%
GOOGL210521C024650002021-05-17 10:38AM EDT2,465.000.500.000.80-0.05-9.09%131340.49%
GOOGL210521C024700002021-05-18 3:05PM EDT2,470.000.250.201.10-0.40-61.54%2026643.45%
GOOGL210521C024750002021-05-17 3:27PM EDT2,475.000.500.009.60+0.02+4.17%17659.13%
GOOGL210521C024800002021-05-18 12:44PM EDT2,480.000.240.000.65-0.26-52.00%313041.58%
GOOGL210521C024850002021-05-07 3:02PM EDT2,485.000.400.001.150.00-28346.25%
GOOGL210521C024900002021-05-14 1:09PM EDT2,490.000.310.001.350.00-115848.34%
GOOGL210521C024950002021-05-18 1:18PM EDT2,495.000.230.001.35-0.11-32.35%18649.17%
GOOGL210521C025000002021-05-18 1:18PM EDT2,500.000.250.050.45-0.15-37.50%91,74142.43%
GOOGL210521C025100002021-05-12 3:43PM EDT2,510.000.400.000.950.00-5511148.83%
GOOGL210521C025200002021-05-17 11:08AM EDT2,520.000.440.050.300.00-24043.07%
GOOGL210521C025300002021-05-14 10:59AM EDT2,530.000.150.001.150.00-43553.49%
GOOGL210521C025400002021-05-17 10:55AM EDT2,540.000.250.000.950.00-279653.47%
GOOGL210521C025500002021-05-07 12:39PM EDT2,550.000.800.001.150.00-72051.22%
GOOGL210521C025600002021-04-29 11:13AM EDT2,560.005.900.001.200.00--252.95%
GOOGL210521C025700002021-05-05 10:06AM EDT2,570.002.290.001.200.00-1454.37%
GOOGL210521C025800002021-05-03 10:21AM EDT2,580.001.140.001.200.00--5755.79%
GOOGL210521C025900002021-05-11 11:40AM EDT2,590.000.19-1.200.00--263.14%
GOOGL210521C026000002021-05-18 11:35AM EDT2,600.000.150.000.35+0.14+1,400.00%211,06150.64%
GOOGL210521C026100002021-05-11 10:55AM EDT2,610.000.250.001.200.00-1159.99%
GOOGL210521C026300002021-05-04 9:49AM EDT2,630.000.120.001.200.00-1162.74%
GOOGL210521C026400002021-04-30 10:15AM EDT2,640.000.550.001.200.00-2164.09%
GOOGL210521C026500002021-05-05 10:06AM EDT2,650.001.220.001.200.00-2465.43%
GOOGL210521C026800002021-04-30 9:37AM EDT2,680.000.580.001.150.00-1169.07%
GOOGL210521C027000002021-05-14 3:48PM EDT2,700.000.100.000.100.00-1130355.86%
GOOGL210521C027100002021-04-29 11:31AM EDT2,710.001.010.001.150.00--1072.97%
GOOGL210521C027600002021-05-04 10:32AM EDT2,760.000.150.001.100.00-52378.91%
GOOGL210521C028000002021-05-18 12:31PM EDT2,800.000.010.000.05-0.06-85.71%217862.50%
GOOGL210521C029000002021-05-12 1:48PM EDT2,900.000.180.000.050.00-632371.88%
GOOGL210521C029900002021-05-17 12:01AM EDT2,990.000.05-0.050.00--1084.38%
GOOGL210521C030000002021-05-17 9:40AM EDT3,000.000.050.000.050.00-513680.86%
GOOGL210521C031000002021-04-28 12:39PM EDT3,100.000.230.000.050.00-1212389.45%
GOOGL210521C032000002021-04-28 3:50PM EDT3,200.000.140.000.050.00-420197.66%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210521P009200002021-05-12 11:45AM EDT920.000.020.000.050.00-489248.44%
GOOGL210521P009400002021-04-01 3:45PM EDT940.000.300.000.550.00-3050293.36%
GOOGL210521P009600002021-04-05 9:38AM EDT960.000.200.003.600.00-2032351.66%
GOOGL210521P009800002021-02-25 11:18AM EDT980.001.500.001.900.00-1021318.26%
GOOGL210521P010000002021-05-05 11:16AM EDT1,000.000.100.000.050.00-25117226.56%
GOOGL210521P010100002021-04-05 9:34AM EDT1,010.000.400.000.000.00--1050.00%
GOOGL210521P010300002021-04-05 9:59AM EDT1,030.000.350.000.450.00--22259.38%
GOOGL210521P010400002021-03-31 11:57AM EDT1,040.000.800.000.550.00-17261.33%
GOOGL210521P010600002021-03-04 3:51PM EDT1,060.002.200.001.900.00--2290.33%
GOOGL210521P011000002021-05-05 2:37PM EDT1,100.000.020.000.050.00-3107200.78%
GOOGL210521P011100002021-04-19 10:56AM EDT1,110.000.050.001.150.00--2259.08%
GOOGL210521P011200002021-05-11 10:05AM EDT1,120.000.400.001.150.00-16256.06%
GOOGL210521P011400002021-04-20 9:36AM EDT1,140.000.100.001.150.00-27250.00%
GOOGL210521P011600002021-04-05 9:30AM EDT1,160.000.750.000.000.00--1050.00%
GOOGL210521P011700002021-04-05 9:30AM EDT1,170.000.800.000.000.00--1050.00%
GOOGL210521P011900002021-04-09 11:17AM EDT1,190.000.250.004.300.00-40276.05%
GOOGL210521P012000002021-05-12 3:52PM EDT1,200.000.050.000.050.00-146177.34%
GOOGL210521P012100002021-03-25 10:19AM EDT1,210.002.100.000.550.00--1213.09%
GOOGL210521P012200002021-02-02 1:33PM EDT1,220.006.272.853.700.00--0282.79%
GOOGL210521P012600002021-03-03 10:30AM EDT1,260.003.200.302.600.00-1012240.77%
GOOGL210521P012800002021-01-27 12:57PM EDT1,280.0011.502.709.700.00-195291.48%
GOOGL210521P013000002021-05-12 2:12PM EDT1,300.000.050.000.050.00-110156.25%
GOOGL210521P013100002021-04-19 12:01AM EDT1,310.000.350.001.150.00--20202.64%
GOOGL210521P013200002021-03-08 4:55PM EDT1,320.006.120.000.000.00-2150.00%
GOOGL210521P013400002021-05-11 10:04AM EDT1,340.000.410.000.050.00-28147.66%
GOOGL210521P013500002021-05-05 12:30PM EDT1,350.000.100.000.050.00-13146.09%
GOOGL210521P013600002021-04-28 12:55PM EDT1,360.000.050.000.050.00-2062143.75%
GOOGL210521P013800002021-05-17 10:25AM EDT1,380.000.050.400.050.00-13167.87%
GOOGL210521P013900002021-05-17 12:02AM EDT1,390.000.25-0.100.00--2153.91%
GOOGL210521P014000002021-05-12 1:57PM EDT1,400.000.100.000.100.00-644143.36%
GOOGL210521P014100002021-05-12 3:50PM EDT1,410.000.300.000.100.00-414141.41%
GOOGL210521P014200002021-05-12 2:14PM EDT1,420.000.150.000.100.00-315139.45%
GOOGL210521P014300002021-05-12 12:52PM EDT1,430.000.300.000.100.00-514137.50%
GOOGL210521P014400002021-05-12 2:11PM EDT1,440.000.150.000.050.00-135128.91%
GOOGL210521P014500002021-05-12 3:50PM EDT1,450.000.300.000.100.00-415133.59%
GOOGL210521P014600002021-05-12 12:42PM EDT1,460.000.370.000.100.00-223131.64%
GOOGL210521P014800002021-05-12 12:40PM EDT1,480.000.150.000.050.00-127121.09%
GOOGL210521P014900002021-05-12 2:11PM EDT1,490.000.050.000.05-0.20-80.00%114119.53%
GOOGL210521P015000002021-05-12 1:58PM EDT1,500.000.250.000.050.00-4136117.97%
GOOGL210521P015200002021-04-28 11:21AM EDT1,520.000.100.001.150.00-1023151.56%
GOOGL210521P015400002021-05-11 2:20PM EDT1,540.000.200.001.900.00-765156.10%
GOOGL210521P015500002021-05-12 3:49PM EDT1,550.000.500.000.050.00-216108.59%
GOOGL210521P015600002021-05-18 1:13PM EDT1,560.000.050.000.05-0.30-85.71%133107.03%
GOOGL210521P015700002021-05-05 9:30AM EDT1,570.000.400.001.200.00-851141.02%
GOOGL210521P015800002021-04-09 10:02AM EDT1,580.001.650.004.400.00-30164.62%
GOOGL210521P015900002021-04-22 2:18PM EDT1,590.001.050.001.200.00-1526136.57%
GOOGL210521P016000002021-05-10 11:02AM EDT1,600.000.050.001.200.00-1100134.38%
GOOGL210521P016100002021-04-14 11:04AM EDT1,610.001.420.000.450.00-155118.85%
GOOGL210521P016200002021-05-04 11:23AM EDT1,620.000.480.001.200.00-128130.03%
GOOGL210521P016300002021-04-05 10:22AM EDT1,630.003.830.000.550.00-348117.29%
GOOGL210521P016400002021-04-29 10:52AM EDT1,640.000.560.001.200.00-145125.68%
GOOGL210521P016500002021-05-12 3:50PM EDT1,650.000.900.000.350.00-2111108.30%
GOOGL210521P016600002021-05-13 9:30AM EDT1,660.000.900.001.200.00-143121.44%
GOOGL210521P016700002021-04-26 12:25PM EDT1,670.001.050.001.200.00-147119.29%
GOOGL210521P016800002021-05-05 3:24PM EDT1,680.000.350.001.200.00-169117.19%
GOOGL210521P016900002021-05-18 3:48PM EDT1,690.000.170.001.20-0.18-51.43%137115.09%
GOOGL210521P017000002021-05-14 1:54PM EDT1,700.000.240.000.950.00-14155109.91%
GOOGL210521P017100002021-05-13 9:30AM EDT1,710.001.300.001.200.00-190110.94%
GOOGL210521P017200002021-05-07 10:32AM EDT1,720.000.440.001.200.00-174108.84%
GOOGL210521P017300002021-05-03 3:05PM EDT1,730.000.150.000.150.00-15786.13%
GOOGL210521P017400002021-05-12 1:13PM EDT1,740.000.800.000.200.00-32886.72%
GOOGL210521P017500002021-05-17 10:05AM EDT1,750.000.220.001.150.00-487102.15%
GOOGL210521P017600002021-05-18 3:23PM EDT1,760.000.050.000.20-0.15-75.00%103583.20%
GOOGL210521P017700002021-05-11 3:19PM EDT1,770.000.250.001.200.00-408798.63%
GOOGL210521P017800002021-05-18 12:31PM EDT1,780.000.090.001.20-0.41-82.00%19196.58%
GOOGL210521P017900002021-05-12 11:45AM EDT1,790.000.600.001.200.00-14094.58%
GOOGL210521P018000002021-05-14 12:52PM EDT1,800.000.100.004.400.00-6249111.28%
GOOGL210521P018100002021-05-13 9:32AM EDT1,810.000.650.004.400.00-146108.96%
GOOGL210521P018200002021-05-13 10:40AM EDT1,820.000.800.002.550.00-2113398.07%
GOOGL210521P018300002021-05-14 11:26AM EDT1,830.000.270.004.400.00-475104.36%
GOOGL210521P018400002021-05-17 10:23AM EDT1,840.000.230.004.400.00-6100102.06%
GOOGL210521P018500002021-05-17 10:43AM EDT1,850.000.230.004.400.00-1529399.78%
GOOGL210521P018600002021-05-18 2:58PM EDT1,860.000.100.000.25-0.14-58.33%326767.68%
GOOGL210521P018700002021-05-17 10:05AM EDT1,870.000.550.001.000.00-229876.95%
GOOGL210521P018800002021-05-18 11:46AM EDT1,880.000.050.001.20-0.33-86.84%18976.78%
GOOGL210521P018900002021-05-17 3:53PM EDT1,890.000.050.001.05-0.10-66.67%216073.58%
GOOGL210521P019000002021-05-18 12:39PM EDT1,900.000.180.050.35-0.02-10.00%143264.01%
GOOGL210521P019100002021-05-17 3:53PM EDT1,910.000.150.001.200.00-4313770.97%
GOOGL210521P019200002021-05-17 3:53PM EDT1,920.000.150.001.200.00-439569.04%
GOOGL210521P019300002021-05-17 3:12PM EDT1,930.000.130.004.400.00-921681.71%
GOOGL210521P019400002021-05-17 10:23AM EDT1,940.000.530.000.550.00-212359.18%
GOOGL210521P019500002021-05-17 2:22PM EDT1,950.000.150.001.05-0.21-58.33%439362.18%
GOOGL210521P019600002021-05-17 10:46AM EDT1,960.000.570.051.100.00-313561.04%
GOOGL210521P019700002021-05-12 12:21PM EDT1,970.000.430.001.100.00-19958.77%
GOOGL210521P019750002021-05-13 3:27PM EDT1,975.002.100.000.650.00-14854.08%
GOOGL210521P019800002021-05-17 3:56PM EDT1,980.000.250.050.600.00-89553.17%
GOOGL210521P019850002021-05-12 12:49PM EDT1,985.000.650.151.30-0.03-4.41%14058.13%
GOOGL210521P019900002021-05-18 12:39PM EDT1,990.000.240.001.10-0.26-52.00%120455.01%
GOOGL210521P019950002021-05-18 10:30AM EDT1,995.000.150.001.10-0.40-72.73%112454.05%
GOOGL210521P020000002021-05-18 3:55PM EDT2,000.000.350.101.10-0.15-30.00%521,34153.76%
GOOGL210521P020050002021-05-14 12:13PM EDT2,005.000.730.001.400.00-104953.98%
GOOGL210521P020100002021-05-17 2:29PM EDT2,010.000.270.001.40-0.30-52.63%110853.00%
GOOGL210521P020150002021-05-17 10:17AM EDT2,015.000.200.001.10-0.40-66.67%16050.32%
GOOGL210521P020200002021-05-14 2:01PM EDT2,020.000.680.001.100.00-266354.72%
GOOGL210521P020250002021-05-18 2:52PM EDT2,025.000.400.001.10-0.35-46.67%12653.71%
GOOGL210521P020300002021-05-18 12:39PM EDT2,030.000.310.001.10-0.37-54.41%19352.69%
GOOGL210521P020350002021-05-12 11:14AM EDT2,035.003.300.051.100.00-13551.69%
GOOGL210521P020400002021-05-17 3:00PM EDT2,040.000.600.101.100.00-59450.66%
GOOGL210521P020450002021-05-18 2:26PM EDT2,045.000.300.050.85-0.80-72.73%24947.66%
GOOGL210521P020500002021-05-18 12:48PM EDT2,050.000.390.201.05-0.36-48.00%2829048.27%
GOOGL210521P020550002021-05-18 3:06PM EDT2,055.000.200.251.00-0.80-80.00%24146.88%
GOOGL210521P020600002021-05-18 1:08PM EDT2,060.000.700.350.85-0.10-12.50%320244.70%
GOOGL210521P020650002021-05-18 11:30AM EDT2,065.000.600.400.90-0.33-35.48%44844.12%
GOOGL210521P020700002021-05-18 3:11PM EDT2,070.000.500.450.95-0.40-44.44%2019443.51%
GOOGL210521P020750002021-05-17 1:23PM EDT2,075.000.940.501.050.00-117543.21%
GOOGL210521P020800002021-05-17 11:08AM EDT2,080.001.050.601.100.00-5335542.53%
GOOGL210521P020850002021-05-17 2:23PM EDT2,085.000.670.651.10-0.28-29.47%1213641.52%
GOOGL210521P020900002021-05-18 3:56PM EDT2,090.000.890.751.15-0.09-9.18%9511440.81%
GOOGL210521P020950002021-05-18 11:47AM EDT2,095.000.500.751.20-0.46-47.92%2511240.08%
GOOGL210521P021000002021-05-18 3:48PM EDT2,100.000.990.801.35-0.21-17.50%1381,09439.89%
GOOGL210521P021050002021-05-18 2:57PM EDT2,105.000.800.951.40-0.62-43.66%134439.10%
GOOGL210521P021100002021-05-18 3:55PM EDT2,110.001.251.051.50-0.05-3.85%4122738.54%
GOOGL210521P021150002021-05-18 3:55PM EDT2,115.001.351.101.60+0.25+22.73%2610937.94%
GOOGL210521P021200002021-05-18 10:11AM EDT2,120.001.171.151.75-0.22-15.83%2318137.53%
GOOGL210521P021250002021-05-18 3:51PM EDT2,125.001.201.301.75-0.55-31.43%169736.43%
GOOGL210521P021300002021-05-18 3:56PM EDT2,130.001.601.401.95-0.08-4.76%3925936.12%
GOOGL210521P021350002021-05-18 11:44AM EDT2,135.001.051.502.00-0.70-40.00%310435.19%
GOOGL210521P021400002021-05-18 3:58PM EDT2,140.001.901.652.30+0.22+13.10%7131135.13%
GOOGL210521P021450002021-05-18 3:55PM EDT2,145.002.051.802.40-0.19-8.48%1517634.30%
GOOGL210521P021500002021-05-18 3:59PM EDT2,150.002.201.952.70-0.15-6.38%14391334.07%
GOOGL210521P021550002021-05-18 2:42PM EDT2,155.002.002.102.85-0.55-21.57%239233.31%
GOOGL210521P021600002021-05-18 2:44PM EDT2,160.002.242.303.00-0.26-10.40%5542632.51%
GOOGL210521P021650002021-05-18 3:57PM EDT2,165.002.872.453.30+0.12+4.36%2619832.07%
GOOGL210521P021700002021-05-18 3:57PM EDT2,170.003.092.703.70-0.31-9.12%4631831.79%
GOOGL210521P021750002021-05-18 3:51PM EDT2,175.002.653.003.80-0.68-20.42%8740030.74%
GOOGL210521P021800002021-05-18 3:59PM EDT2,180.003.703.504.10+0.28+8.19%8761930.10%
GOOGL210521P021850002021-05-18 3:53PM EDT2,185.003.573.704.40+0.07+2.00%10426429.39%
GOOGL210521P021900002021-05-18 3:53PM EDT2,190.004.604.004.90+0.10+2.22%22633829.01%
GOOGL210521P022000002021-05-18 3:54PM EDT2,200.005.205.006.10+0.60+13.04%1,0413,90528.29%
GOOGL210521P022100002021-05-18 3:59PM EDT2,210.006.716.407.30+0.03+0.45%12931827.15%
GOOGL210521P022200002021-05-18 3:59PM EDT2,220.008.278.309.20+1.42+20.73%2951,28926.58%
GOOGL210521P022300002021-05-18 3:56PM EDT2,230.0010.3010.2011.40+1.98+23.80%25876625.86%
GOOGL210521P022400002021-05-18 3:55PM EDT2,240.0012.5012.8014.20+3.50+38.89%19441825.28%
GOOGL210521P022450002021-05-18 3:55PM EDT2,245.0013.8514.3015.80+3.14+29.32%10026524.98%
GOOGL210521P022500002021-05-18 3:59PM EDT2,250.0016.8016.1017.70+4.70+38.84%2851,41924.85%
GOOGL210521P022550002021-05-18 3:48PM EDT2,255.0017.5917.7019.50+4.19+31.27%6425624.43%
GOOGL210521P022600002021-05-18 3:59PM EDT2,260.0019.3119.7021.60+5.31+37.93%1491,46724.16%
GOOGL210521P022650002021-05-18 3:59PM EDT2,265.0022.8821.9023.90+5.88+34.59%18021523.92%
GOOGL210521P022700002021-05-18 3:59PM EDT2,270.0025.0024.3026.90+7.27+41.00%23931424.24%
GOOGL210521P022750002021-05-18 3:59PM EDT2,275.0028.0027.0029.70+7.80+38.61%29124024.16%
GOOGL210521P022800002021-05-18 3:55PM EDT2,280.0029.6529.5031.80+8.26+38.62%25243523.12%
GOOGL210521P022850002021-05-18 3:53PM EDT2,285.0029.5031.9036.00+5.50+22.92%9117724.23%
GOOGL210521P022900002021-05-18 3:59PM EDT2,290.0035.0035.1039.00+9.50+37.25%19740823.80%
GOOGL210521P022950002021-05-18 2:53PM EDT2,295.0033.8038.5042.50+5.70+20.28%8611423.76%
GOOGL210521P023000002021-05-18 3:53PM EDT2,300.0044.9040.5045.90+12.90+40.31%13799023.40%
GOOGL210521P023050002021-05-18 3:42PM EDT2,305.0034.0046.2051.00-1.90-5.29%6212525.14%
GOOGL210521P023100002021-05-18 3:47PM EDT2,310.0039.3047.7054.40+0.70+1.81%1311624.43%
GOOGL210521P023150002021-05-18 12:58PM EDT2,315.0038.7351.7058.40-1.97-4.84%56124.38%
GOOGL210521P023200002021-05-18 1:53PM EDT2,320.0049.2055.9062.10+2.50+5.35%149523.60%
GOOGL210521P023250002021-05-17 3:32PM EDT2,325.0036.9760.2067.70-14.73-28.49%19425.98%
GOOGL210521P023300002021-05-17 3:13PM EDT2,330.0050.9864.6071.500.00-16925.08%
GOOGL210521P023350002021-05-12 3:14PM EDT2,335.0041.4071.3076.00-33.10-44.43%47625.29%
GOOGL210521P023400002021-05-18 10:30AM EDT2,340.0065.7074.0080.40+5.00+8.24%1211825.14%
GOOGL210521P023450002021-05-17 2:08PM EDT2,345.0075.6578.0086.800.00-23029.39%
GOOGL210521P023500002021-05-17 3:11PM EDT2,350.0072.1083.0089.10+4.90+7.29%2216723.73%
GOOGL210521P023550002021-05-14 12:55PM EDT2,355.0081.8087.6096.00-11.88-12.68%15530.01%
GOOGL210521P023600002021-05-14 3:33PM EDT2,360.0093.9094.80100.000.00-10516928.57%
GOOGL210521P023650002021-05-18 11:25AM EDT2,365.0071.4197.50106.20-73.39-50.68%14432.76%
GOOGL210521P023700002021-05-12 3:33PM EDT2,370.00148.02100.50110.500.00-15132.11%
GOOGL210521P023750002021-05-14 12:01PM EDT2,375.00111.80103.80116.000.00-22734.51%
GOOGL210521P023800002021-05-18 9:43AM EDT2,380.0082.13112.50120.20-14.27-14.80%2210433.41%
GOOGL210521P023850002021-05-18 9:41AM EDT2,385.0085.96117.10125.90-29.69-25.67%105036.43%
GOOGL210521P023900002021-05-18 10:29AM EDT2,390.0091.72122.20130.80-92.36-50.17%63737.23%
GOOGL210521P023950002021-05-07 10:47AM EDT2,395.0057.60127.10135.800.00-23238.29%
GOOGL210521P024000002021-05-18 11:25AM EDT2,400.00105.04132.30138.90-8.31-7.33%646232.68%
GOOGL210521P024050002021-05-07 1:07PM EDT2,405.0065.20137.00144.000.00-21334.06%
GOOGL210521P024100002021-05-07 12:38PM EDT2,410.0065.30142.40150.700.00-22441.13%
GOOGL210521P024150002021-05-12 11:03AM EDT2,415.00207.53146.90155.700.00-41442.15%
GOOGL210521P024200002021-05-07 2:49PM EDT2,420.0077.85151.90160.700.00-21643.16%
GOOGL210521P024250002021-05-11 10:20AM EDT2,425.00160.70156.90163.900.00-51637.24%
GOOGL210521P024300002021-04-29 3:55PM EDT2,430.0068.70161.90170.600.00--644.86%
GOOGL210521P024350002021-04-28 3:36PM EDT2,435.0083.70166.90174.800.00--443.00%
GOOGL210521P024400002021-05-04 10:22AM EDT2,440.00157.12171.80180.600.00-1346.83%
GOOGL210521P024450002021-05-04 10:22AM EDT2,445.00161.72176.80185.600.00-1247.81%
GOOGL210521P024500002021-05-10 9:30AM EDT2,450.00127.00181.80190.600.00-132848.78%
GOOGL210521P024600002021-05-10 11:47AM EDT2,460.00159.80191.80199.700.00-1747.24%
GOOGL210521P024650002021-05-03 10:19AM EDT2,465.0097.50196.80205.500.00-6751.31%
GOOGL210521P024700002021-04-30 12:58PM EDT2,470.00123.30201.80210.500.00-2252.25%
GOOGL210521P024800002021-04-28 9:49AM EDT2,480.0092.21211.70218.300.00-1342.65%
GOOGL210521P024850002021-04-30 10:01AM EDT2,485.00124.10216.70225.300.00-1154.28%
GOOGL210521P024900002021-05-07 9:47AM EDT2,490.00138.40221.70230.300.00-1155.19%
GOOGL210521P025000002021-05-18 3:27PM EDT2,500.00218.90231.70240.20-4.61-2.06%34056.60%
GOOGL210521P025100002021-04-29 12:25PM EDT2,510.00138.00241.70250.400.00--159.23%
GOOGL210521P025200002021-04-29 10:10AM EDT2,520.00143.90251.70260.400.00--161.02%
GOOGL210521P025300002021-05-03 10:24AM EDT2,530.00155.00261.60270.400.00-1062.79%
GOOGL210521P025500002021-05-04 11:37AM EDT2,550.00276.70281.60290.400.00--066.28%
GOOGL210521P025600002021-04-29 3:06PM EDT2,560.00165.50291.60300.400.00--068.01%
GOOGL210521P025700002021-05-17 12:03AM EDT2,570.00348.40301.60310.400.00--169.73%
GOOGL210521P025900002021-04-29 3:06PM EDT2,590.00193.50321.60330.400.00--073.10%
GOOGL210521P026000002021-04-22 10:35AM EDT2,600.00332.50331.60338.300.00-1160.64%
GOOGL210521P026300002021-05-04 9:57AM EDT2,630.00330.00361.60369.700.00--075.90%
GOOGL210521P026600002021-05-17 12:03AM EDT2,660.00433.20391.60398.400.00--170.19%
GOOGL210521P027000002021-04-27 3:18PM EDT2,700.00410.50431.60438.400.00-1075.66%
GOOGL210521P028000002021-05-03 9:50AM EDT2,800.00437.03531.60540.400.00-11105.71%
GOOGL210521P028400002021-05-17 12:03AM EDT2,840.00579.60571.60580.400.00---111.44%
GOOGL210521P029000002021-04-27 10:10AM EDT2,900.00606.27631.60640.400.00-50119.78%
GOOGL210521P030000002021-04-27 10:10AM EDT3,000.00706.25731.60740.400.00-50133.08%
GOOGL210521P031000002021-05-17 3:53PM EDT3,100.00818.70831.60840.400.00-10145.72%
GOOGL210521P032000002021-04-16 12:21PM EDT3,200.00921.50916.60925.200.00-200.00%