Deutsche Märkte schließen in 7 Stunden 18 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,87+0,20 (+0,13%)
Börsenschluss: 04:00PM EDT
150,73 -0,14 (-0,09%)
Vorbörslich: 05:11AM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240328C001450002024-03-27 3:59PM EDT2024-03-285.860.000.000.00-17700.00%
GOOGL240405C001450002024-03-27 3:57PM EDT2024-04-056.240.000.000.00-7300.00%
GOOGL240412C001450002024-03-27 3:46PM EDT2024-04-126.770.000.000.00-1500.00%
GOOGL240419C001450002024-03-27 3:59PM EDT2024-04-197.560.000.000.00-78200.00%
GOOGL240426C001450002024-03-27 3:36PM EDT2024-04-268.750.000.000.00-21200.00%
GOOGL240503C001450002024-03-27 3:58PM EDT2024-05-039.800.000.000.00-300.00%
GOOGL240517C001450002024-03-27 3:58PM EDT2024-05-1711.000.000.000.00-57700.00%
GOOGL240621C001450002024-03-27 2:52PM EDT2024-06-2111.850.000.000.00-25000.00%
GOOGL240719C001450002024-03-27 2:54PM EDT2024-07-1912.950.000.000.00-6900.00%
GOOGL240816C001450002024-03-27 11:59AM EDT2024-08-1614.620.000.000.00-15200.00%
GOOGL240920C001450002024-03-27 3:11PM EDT2024-09-2016.150.000.000.00-3500.00%
GOOGL241018C001450002024-03-27 3:54PM EDT2024-10-1818.000.000.000.00-300.00%
GOOGL241115C001450002024-03-27 12:33PM EDT2024-11-1519.300.000.000.00-300.00%
GOOGL241220C001450002024-03-27 10:15AM EDT2024-12-2020.400.000.000.00-500.00%
GOOGL250117C001450002024-03-27 3:53PM EDT2025-01-1720.900.000.000.00-2800.00%
GOOGL250321C001450002024-03-27 2:21PM EDT2025-03-2124.230.000.000.00-400.00%
GOOGL250620C001450002024-03-27 3:39PM EDT2025-06-2026.720.000.000.00-1800.00%
GOOGL250919C001450002024-03-27 3:26PM EDT2025-09-1927.550.000.000.00-600.00%
GOOGL251219C001450002024-03-26 12:03PM EDT2025-12-1933.700.000.000.00-100.00%
GOOGL260116C001450002024-03-27 1:28PM EDT2026-01-1632.420.000.000.00-400.00%
GOOGL260618C001450002024-03-27 10:58AM EDT2026-06-1836.450.000.000.00-100.00%
GOOGL261218C001450002024-03-27 3:32PM EDT2026-12-1840.420.000.000.00-600.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240328P001450002024-03-27 3:58PM EDT2024-03-280.010.000.000.00-1,548025.00%
GOOGL240405P001450002024-03-27 3:59PM EDT2024-04-050.300.000.000.00-94706.25%
GOOGL240412P001450002024-03-27 3:59PM EDT2024-04-120.910.000.000.00-10706.25%
GOOGL240419P001450002024-03-27 3:58PM EDT2024-04-191.240.000.000.00-36703.13%
GOOGL240426P001450002024-03-27 3:41PM EDT2024-04-262.800.000.000.00-3903.13%
GOOGL240503P001450002024-03-27 1:35PM EDT2024-05-033.750.000.000.00-303.13%
GOOGL240517P001450002024-03-27 3:49PM EDT2024-05-174.200.000.000.00-15503.13%
GOOGL240621P001450002024-03-27 3:08PM EDT2024-06-215.500.000.000.00-19501.56%
GOOGL240719P001450002024-03-27 3:58PM EDT2024-07-195.750.000.000.00-3901.56%
GOOGL240816P001450002024-03-27 3:48PM EDT2024-08-167.000.000.000.00-5101.56%
GOOGL240920P001450002024-03-27 11:32AM EDT2024-09-208.350.000.000.00-601.56%
GOOGL241018P001450002024-03-27 10:00AM EDT2024-10-188.260.000.000.00-101.56%
GOOGL241115P001450002024-03-27 10:16AM EDT2024-11-159.400.000.000.00-801.56%
GOOGL241220P001450002024-03-27 12:57PM EDT2024-12-2010.300.000.000.00-501.56%
GOOGL250117P001450002024-03-27 2:02PM EDT2025-01-1710.830.000.000.00-19100.78%
GOOGL250321P001450002024-03-25 12:18PM EDT2025-03-2112.170.000.000.00-200.78%
GOOGL250620P001450002024-03-27 1:16PM EDT2025-06-2013.800.000.000.00-1000.78%
GOOGL250919P001450002024-03-25 9:36AM EDT2025-09-1915.550.000.000.00-100.78%
GOOGL251219P001450002024-03-26 9:58AM EDT2025-12-1916.400.000.000.00-200.78%
GOOGL260116P001450002024-03-26 12:24PM EDT2026-01-1616.400.000.000.00-12500.78%
GOOGL260618P001450002024-03-25 10:10AM EDT2026-06-1819.050.000.000.00-100.78%
GOOGL261218P001450002024-03-26 3:17PM EDT2026-12-1820.050.000.000.00-100.78%