Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
152,65-3,36 (-2,15%)
Ab 12:40PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240419C001150002024-04-19 11:03AM EDT2024-04-1940.0138.0539.40-1.02-2.49%311,171395.51%
GOOGL240426C001150002024-03-28 2:32PM EDT2024-04-2636.5238.0538.900.00-67131.15%
GOOGL240503C001150002024-04-11 2:37PM EDT2024-05-0344.7738.0538.750.00-1293.65%
GOOGL240510C001150002024-04-02 3:05PM EDT2024-05-1039.8538.4538.950.00--283.84%
GOOGL240517C001150002024-04-19 10:18AM EDT2024-05-1740.5038.7039.15-1.39-3.32%341776.76%
GOOGL240621C001150002024-04-18 2:59PM EDT2024-06-2142.5039.5040.000.00-21,96259.53%
GOOGL240719C001150002024-04-18 9:30AM EDT2024-07-1942.5540.1540.700.00-118654.27%
GOOGL240816C001150002024-04-19 10:21AM EDT2024-08-1642.9041.2541.50-2.62-5.76%711652.67%
GOOGL240920C001150002024-04-17 12:52PM EDT2024-09-2043.7042.0542.500.00-1152350.31%
GOOGL241018C001150002024-04-19 10:56AM EDT2024-10-1844.9042.8043.05+0.35+0.79%12949.28%
GOOGL241115C001150002024-04-17 9:43AM EDT2024-11-1547.3143.6544.150.00-104249.66%
GOOGL241220C001150002024-04-19 12:13PM EDT2024-12-2045.1544.6544.95-2.50-5.25%487248.45%
GOOGL250117C001150002024-04-19 9:49AM EDT2025-01-1747.0844.7545.75-0.32-0.68%11,15448.18%
GOOGL250321C001150002024-04-11 9:32AM EDT2025-03-2150.5846.5047.450.00-23747.67%
GOOGL250620C001150002024-04-16 2:06PM EDT2025-06-2051.2048.2551.500.00-456850.85%
GOOGL250919C001150002024-04-16 2:34PM EDT2025-09-1953.2550.2052.000.00-4847.12%
GOOGL251219C001150002024-04-16 11:51AM EDT2025-12-1955.2052.7553.900.00-120246.73%
GOOGL260116C001150002024-04-18 10:35AM EDT2026-01-1656.5053.3054.600.00-37246.86%
GOOGL260618C001150002024-03-20 10:09AM EDT2026-06-1852.5756.4559.950.00-1650.03%
GOOGL261218C001150002024-03-20 2:51PM EDT2026-12-1856.5060.5562.150.00-12948.02%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240419P001150002024-04-19 11:20AM EDT2024-04-190.010.000.010.00-1020,423181.25%
GOOGL240426P001150002024-04-19 11:53AM EDT2024-04-260.030.020.04-0.02-40.00%135376.56%
GOOGL240503P001150002024-04-19 11:55AM EDT2024-05-030.070.060.10-0.04-36.36%63063.09%
GOOGL240510P001150002024-04-19 9:30AM EDT2024-05-100.150.090.16+0.07+87.50%11255.57%
GOOGL240517P001150002024-04-19 11:49AM EDT2024-05-170.210.200.22+0.02+10.53%136,49752.54%
GOOGL240524P001150002024-04-12 9:30AM EDT2024-05-240.920.140.240.00-8848.24%
GOOGL240621P001150002024-04-19 12:21PM EDT2024-06-210.400.390.42+0.05+14.29%165,91340.11%
GOOGL240719P001150002024-04-17 3:16PM EDT2024-07-190.590.580.640.00-63,85636.52%
GOOGL240816P001150002024-04-16 9:30AM EDT2024-08-160.940.971.000.00-13,07035.47%
GOOGL240920P001150002024-04-19 12:18PM EDT2024-09-201.301.261.33+0.21+19.27%47,15933.58%
GOOGL241018P001150002024-04-18 12:36PM EDT2024-10-181.401.591.660.00-494532.85%
GOOGL241115P001150002024-04-18 2:38PM EDT2024-11-151.872.072.120.00-41,00032.90%
GOOGL241220P001150002024-04-19 12:14PM EDT2024-12-202.402.392.45+0.18+8.11%14,59131.88%
GOOGL250117P001150002024-04-19 12:06PM EDT2025-01-172.622.682.76+0.22+9.17%169,61731.41%
GOOGL250321P001150002024-04-18 2:53PM EDT2025-03-213.153.403.550.00-113330.90%
GOOGL250620P001150002024-04-18 10:59AM EDT2025-06-204.174.404.550.00-544,45930.10%
GOOGL250919P001150002024-04-17 10:03AM EDT2025-09-194.894.555.450.00-648629.40%
GOOGL251219P001150002024-04-15 10:37AM EDT2025-12-195.476.156.350.00-152028.93%
GOOGL260116P001150002024-04-19 9:32AM EDT2026-01-166.856.456.60+0.60+9.60%11,38728.78%
GOOGL260618P001150002024-04-17 2:42PM EDT2026-06-187.505.609.100.00-125930.01%
GOOGL261218P001150002024-04-18 9:50AM EDT2026-12-188.958.159.900.00-104828.21%