Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,96-0,13 (-0,09%)
Börsenschluss: 04:00PM EST
143,90 -0,06 (-0,04%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240301C001750002024-02-22 10:48AM EST2024-03-010.010.000.010.00-2016251.56%
GOOGL240308C001750002024-02-22 9:38AM EST2024-03-080.030.010.020.00-71739.06%
GOOGL240315C001750002024-02-23 3:47PM EST2024-03-150.020.020.03-0.02-50.00%839,62133.20%
GOOGL240322C001750002024-02-14 2:16PM EST2024-03-220.090.030.070.00-1232.13%
GOOGL240328C001750002024-02-23 3:02PM EST2024-03-280.070.050.090.00-22330.18%
GOOGL240419C001750002024-02-23 2:20PM EST2024-04-190.170.160.19-0.04-19.05%2111,24626.47%
GOOGL240517C001750002024-02-23 3:10PM EST2024-05-170.670.630.68-0.04-5.63%153,16327.88%
GOOGL240621C001750002024-02-23 11:16AM EST2024-06-211.141.121.18-0.11-8.80%105,65126.92%
GOOGL240719C001750002024-02-22 3:57PM EST2024-07-191.691.531.630.00-1277726.56%
GOOGL240816C001750002024-02-23 3:42PM EST2024-08-162.412.372.45+0.01+0.42%346227.72%
GOOGL240920C001750002024-02-23 9:43AM EST2024-09-203.353.103.25+0.03+0.90%55,77127.98%
GOOGL241220C001750002024-02-23 9:46AM EST2024-12-206.015.655.85+0.16+2.74%11,51329.71%
GOOGL250117C001750002024-02-23 3:21PM EST2025-01-176.406.356.60-0.18-2.74%363,16930.03%
GOOGL250620C001750002024-02-23 1:28PM EST2025-06-2010.7010.2011.25+0.15+1.42%5479832.52%
GOOGL250919C001750002024-02-09 3:41PM EST2025-09-1915.4012.5513.750.00-703533.45%
GOOGL251219C001750002024-02-15 11:15AM EST2025-12-1914.0014.9016.100.00-547634.19%
GOOGL260116C001750002024-02-23 3:53PM EST2026-01-1615.9914.6016.65-0.03-0.19%3753034.20%
GOOGL260618C001750002024-02-22 12:58PM EST2026-06-1819.2819.0020.600.00-4835.51%
GOOGL261218C001750002024-02-23 11:11AM EST2026-12-1822.8421.0525.00-0.09-0.39%714836.76%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240301P001750002024-02-14 3:51PM EST2024-03-0129.1030.9031.200.00-1051.56%
GOOGL240308P001750002024-02-07 2:40PM EST2024-03-0830.1530.8531.200.00-49051.47%
GOOGL240315P001750002024-01-31 3:32PM EST2024-03-1534.1630.9031.200.00-2,800042.09%
GOOGL240419P001750002024-02-21 2:50PM EST2024-04-1933.9529.4532.500.00-8441.68%
GOOGL240517P001750002024-02-16 3:49PM EST2024-05-1734.2829.4532.500.00-4034.03%
GOOGL240621P001750002024-01-31 3:02PM EST2024-06-2134.4029.3032.750.00-55229.98%
GOOGL240719P001750002024-02-15 9:38AM EST2024-07-1933.3129.2532.800.00-4027.22%
GOOGL240920P001750002024-02-20 11:45AM EST2024-09-2033.8530.5531.850.00-2418.43%
GOOGL241220P001750002024-02-07 3:51PM EST2024-12-2030.7530.7533.000.00-506519.69%
GOOGL250117P001750002024-02-23 11:53AM EST2025-01-1732.0331.8532.70-0.55-1.69%5086417.90%
GOOGL250620P001750002023-12-29 2:21PM EST2025-06-2037.5527.1027.950.00-200.00%
GOOGL251219P001750002024-02-15 1:07PM EST2025-12-1936.6033.2036.500.00-1719.43%
GOOGL260116P001750002024-01-26 1:28PM EST2026-01-1630.8534.3536.500.00-11219.04%
GOOGL261218P001750002024-02-09 10:21AM EST2026-12-1835.9035.5040.200.00-1620.00%