Deutsche Märkte öffnen in 8 Stunden 51 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.821,44-22,86 (-0,80%)
Börsenschluss: 4:00PM EDT
2.817,00 -4,44 (-0,16%)
Nachbörse: 05:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:2500.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211001C025000002021-09-27 11:09AM EDT2021-10-01330.09315.60328.40-1.65-0.50%10570.55%
GOOGL211008C025000002021-08-27 3:25PM EDT2021-10-08393.25318.10330.500.00-3348.53%
GOOGL211015C025000002021-09-27 11:35AM EDT2021-10-15332.55320.90332.50-9.78-2.86%11,97440.59%
GOOGL211119C025000002021-09-24 1:51PM EDT2021-11-19354.05348.20355.500.00-16434.28%
GOOGL211217C025000002021-09-27 2:22PM EDT2021-12-17372.00358.00365.10+0.16+0.04%31,86730.63%
GOOGL220121C025000002021-09-27 3:50PM EDT2022-01-21379.00375.90381.40-16.00-4.05%4376829.33%
GOOGL220318C025000002021-09-27 9:45AM EDT2022-03-18404.64407.20414.30-19.86-4.68%28729.73%
GOOGL220617C025000002021-09-21 12:01PM EDT2022-06-17446.00451.00460.300.00-48629.97%
GOOGL220916C025000002021-09-23 3:33PM EDT2022-09-16503.00488.00500.100.00-29530.08%
GOOGL230120C025000002021-09-27 11:20AM EDT2023-01-20548.10533.50551.50-4.90-0.89%230230.43%
GOOGL230616C025000002021-09-23 10:09AM EDT2023-06-16606.80588.80606.500.00-110530.87%
GOOGL240119C025000002021-09-21 1:23PM EDT2024-01-19645.03659.50678.000.00-5931.33%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211001P025000002021-09-27 3:12PM EDT2021-10-010.270.000.60-0.43-61.43%3555745.89%
GOOGL211008P025000002021-09-27 2:56PM EDT2021-10-082.151.802.15-0.75-25.86%2112235.96%
GOOGL211015P025000002021-09-27 3:54PM EDT2021-10-154.754.505.00-0.13-2.66%1052,58733.63%
GOOGL211022P025000002021-09-27 12:11PM EDT2021-10-227.605.608.70-4.20-35.59%19432.65%
GOOGL211029P025000002021-09-27 10:18AM EDT2021-10-2917.8015.6018.60+0.50+2.89%13535.74%
GOOGL211105P025000002021-09-23 11:08AM EDT2021-11-0523.9718.1023.300.00--434.89%
GOOGL211119P025000002021-09-27 3:55PM EDT2021-11-1927.0226.1027.20+1.19+4.61%3846431.64%
GOOGL211217P025000002021-09-27 3:49PM EDT2021-12-1737.6036.9039.30+0.51+1.38%2148629.39%
GOOGL220121P025000002021-09-27 3:55PM EDT2022-01-2153.5051.5054.00+2.15+4.19%2361228.03%
GOOGL220318P025000002021-09-27 9:43AM EDT2022-03-1887.0082.0085.60-2.30-2.58%116328.55%
GOOGL220617P025000002021-09-27 3:58PM EDT2022-06-17125.00122.40128.90-2.80-2.19%724428.74%
GOOGL220916P025000002021-09-27 10:51AM EDT2022-09-16161.87157.00166.20-9.45-5.52%15128.79%
GOOGL230120P025000002021-09-27 12:01PM EDT2023-01-20207.00198.00211.20-0.80-0.38%112728.79%
GOOGL230616P025000002021-09-22 12:32PM EDT2023-06-16261.10243.00260.100.00-12228.99%
GOOGL240119P025000002021-09-24 11:50AM EDT2024-01-19312.00300.00318.000.00-1228.83%