Deutsche Märkte schließen in 35 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,52-2,33 (-1,31%)
Ab 10:55AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:180.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524C001800002024-05-22 10:39AM EDT2024-05-240.270.250.27-0.44-63.77%2,72011,01125.00%
GOOGL240531C001800002024-05-22 10:38AM EDT2024-05-310.860.860.88-0.69-44.52%1,3154,51821.36%
GOOGL240607C001800002024-05-22 10:37AM EDT2024-06-071.561.551.59-0.79-33.62%1802,41521.99%
GOOGL240614C001800002024-05-22 10:29AM EDT2024-06-142.392.372.43-0.91-27.58%931,46223.66%
GOOGL240621C001800002024-05-22 10:40AM EDT2024-06-212.762.802.84-0.94-25.27%60817,66222.96%
GOOGL240628C001800002024-05-22 10:35AM EDT2024-06-283.353.303.45-0.90-21.18%6969423.58%
GOOGL240719C001800002024-05-22 10:40AM EDT2024-07-194.734.704.80-1.10-18.87%2064,95023.87%
GOOGL240816C001800002024-05-22 10:30AM EDT2024-08-167.957.757.90-0.90-10.17%595,69528.84%
GOOGL240920C001800002024-05-22 10:37AM EDT2024-09-209.609.559.70-1.14-10.61%206,02828.82%
GOOGL241018C001800002024-05-22 10:37AM EDT2024-10-1811.1011.0511.20-1.20-9.76%983829.33%
GOOGL241115C001800002024-05-22 10:22AM EDT2024-11-1513.4513.3513.55-1.20-8.19%11,13931.73%
GOOGL241220C001800002024-05-21 3:36PM EDT2024-12-2016.1514.9515.150.00-1365,09932.00%
GOOGL250117C001800002024-05-22 10:38AM EDT2025-01-1716.3016.0516.25-1.20-6.86%212,33732.02%
GOOGL250321C001800002024-05-22 10:40AM EDT2025-03-2119.1618.4519.45-0.96-4.77%261,26833.52%
GOOGL250620C001800002024-05-22 9:53AM EDT2025-06-2023.2022.8023.85-1.16-4.76%494735.47%
GOOGL250919C001800002024-05-20 1:22PM EDT2025-09-1927.1525.0027.250.00-120936.22%
GOOGL251219C001800002024-05-21 2:51PM EDT2025-12-1930.8028.6530.900.00-62,34637.44%
GOOGL260116C001800002024-05-22 10:28AM EDT2026-01-1630.7029.7531.55-1.55-4.81%1050237.30%
GOOGL260618C001800002024-05-20 3:57PM EDT2026-06-1835.9233.4035.900.00-135737.72%
GOOGL261218C001800002024-05-22 10:16AM EDT2026-12-1840.3539.1041.00-0.65-1.59%516938.53%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524P001800002024-05-22 10:35AM EDT2024-05-244.254.204.40+1.55+58.27%2708010.00%
GOOGL240531P001800002024-05-22 10:37AM EDT2024-05-314.804.704.90+1.25+35.21%1828315.92%
GOOGL240607P001800002024-05-22 10:30AM EDT2024-06-075.215.255.35+1.06+25.54%810816.35%
GOOGL240614P001800002024-05-22 10:31AM EDT2024-06-146.106.006.15+1.20+24.49%2028719.04%
GOOGL240621P001800002024-05-22 9:40AM EDT2024-06-216.386.406.50+1.28+25.10%462418.67%
GOOGL240628P001800002024-05-22 9:53AM EDT2024-06-286.606.306.85+0.85+14.78%63818.54%
GOOGL240719P001800002024-05-22 10:18AM EDT2024-07-197.507.557.80+1.00+15.38%3038818.47%
GOOGL240816P001800002024-05-22 10:30AM EDT2024-08-169.929.9510.05+0.92+10.22%1302,46421.98%
GOOGL240920P001800002024-05-22 10:33AM EDT2024-09-2011.1511.0511.15+1.05+10.40%2461521.32%
GOOGL241018P001800002024-05-21 1:02PM EDT2024-10-1811.4211.8512.000.00-1011321.14%
GOOGL241115P001800002024-05-21 12:08PM EDT2024-11-1512.6013.4013.550.00-2934522.59%
GOOGL241220P001800002024-05-21 1:18PM EDT2024-12-2013.9014.3014.500.00-58022.43%
GOOGL250117P001800002024-05-22 10:37AM EDT2025-01-1715.0014.9015.10+0.75+5.26%277022.15%
GOOGL250321P001800002024-05-21 12:51PM EDT2025-03-2115.9515.0517.750.00-116423.87%
GOOGL250620P001800002024-05-20 1:43PM EDT2025-06-2018.9518.6519.300.00-535223.07%
GOOGL250919P001800002024-05-03 1:14PM EDT2025-09-1925.7620.1021.150.00-1123.09%
GOOGL251219P001800002024-05-20 10:26AM EDT2025-12-1921.3022.1522.850.00-15823.13%
GOOGL260116P001800002024-05-20 9:44AM EDT2026-01-1621.9522.5523.350.00-619123.15%
GOOGL260618P001800002024-04-26 10:12AM EDT2026-06-1826.6024.5525.650.00-3322.97%
GOOGL261218P001800002024-05-22 10:09AM EDT2026-12-1827.2526.5527.75+0.25+0.93%11722.50%