Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
130,86-1,45 (-1,10%)
Börsenschluss: 04:00PM EDT
130,84 -0,02 (-0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231006C001000002023-09-29 3:44PM EDT2023-10-0630.9229.0533.45-1.68-5.15%6165127.54%
GOOGL231013C001000002023-09-29 1:09PM EDT2023-10-1331.3929.1532.85-1.46-4.44%182872.07%
GOOGL231020C001000002023-09-29 1:56PM EDT2023-10-2031.3729.3032.80-1.54-4.68%7064361.13%
GOOGL231027C001000002023-09-28 3:15PM EDT2023-10-2734.2529.4533.90+1.07+3.22%13070.87%
GOOGL231103C001000002023-09-26 2:36PM EDT2023-11-0329.1529.6034.000.00--265.48%
GOOGL231117C001000002023-09-29 1:18PM EDT2023-11-1732.0029.9034.10-1.23-3.70%285757.96%
GOOGL231215C001000002023-09-29 11:08AM EDT2023-12-1534.1130.5034.20+2.51+7.94%21,86564.97%
GOOGL240119C001000002023-09-29 1:34PM EDT2024-01-1933.4031.6034.90-0.70-2.05%339,24957.87%
GOOGL240216C001000002023-09-29 1:56PM EDT2024-02-1634.3933.2534.80-1.19-3.34%17951.21%
GOOGL240315C001000002023-09-22 10:06AM EDT2024-03-1535.4333.7535.500.00-120049.94%
GOOGL240419C001000002023-09-19 3:56PM EDT2024-04-1942.7034.8537.900.00-8654.76%
GOOGL240621C001000002023-09-29 2:28PM EDT2024-06-2137.5036.9539.25-1.50-3.85%12,22752.14%
GOOGL240920C001000002023-09-22 10:06AM EDT2024-09-2040.1637.7040.150.00-112147.42%
GOOGL241220C001000002023-09-20 2:00PM EDT2024-12-2045.8540.8543.050.00-158149.15%
GOOGL250117C001000002023-09-29 3:17PM EDT2025-01-1743.3041.3045.00+1.11+2.63%24,00552.04%
GOOGL250620C001000002023-09-29 11:28AM EDT2025-06-2047.0043.2547.95+3.95+9.18%41,05650.89%
GOOGL251219C001000002023-09-26 1:58PM EDT2025-12-1946.5946.5051.500.00-292250.79%
GOOGL260116C001000002023-09-29 1:02PM EDT2026-01-1650.0047.0052.00-1.15-2.25%3850.76%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231006P001000002023-09-29 12:36PM EDT2023-10-060.010.000.010.00-105671.88%
GOOGL231013P001000002023-09-29 12:21PM EDT2023-10-130.010.010.03-0.01-50.00%642255.47%
GOOGL231020P001000002023-09-29 3:32PM EDT2023-10-200.040.030.05-0.01-20.00%897,82650.00%
GOOGL231027P001000002023-09-28 12:19PM EDT2023-10-270.090.100.12-0.03-25.00%115148.83%
GOOGL231103P001000002023-09-28 3:57PM EDT2023-11-030.140.140.170.00-263446.00%
GOOGL231117P001000002023-09-29 3:51PM EDT2023-11-170.230.240.260.00-1365,36041.70%
GOOGL231215P001000002023-09-29 3:37PM EDT2023-12-150.460.450.47+0.06+15.00%46,33137.26%
GOOGL240119P001000002023-09-29 3:47PM EDT2024-01-190.770.550.79+0.09+13.24%34112,79734.69%
GOOGL240216P001000002023-09-28 1:18PM EDT2024-02-161.081.201.240.00-162634.86%
GOOGL240315P001000002023-09-29 3:18PM EDT2024-03-151.500.892.28+0.06+4.17%127,14538.29%
GOOGL240419P001000002023-09-29 3:57PM EDT2024-04-191.880.971.90+0.12+6.82%17522032.81%
GOOGL240621P001000002023-09-29 11:58AM EDT2024-06-212.482.402.76-0.04-1.59%5018,14132.46%
GOOGL240920P001000002023-09-29 11:02AM EDT2024-09-203.253.503.65-0.15-4.41%444,79831.07%
GOOGL241220P001000002023-09-29 11:04AM EDT2024-12-204.252.004.75-0.70-14.14%133,20430.84%
GOOGL250117P001000002023-09-29 1:57PM EDT2025-01-174.804.704.90+0.15+3.23%615,46630.32%
GOOGL250620P001000002023-09-28 1:09PM EDT2025-06-205.854.357.950.00-3770232.96%
GOOGL251219P001000002023-09-28 12:47PM EDT2025-12-197.007.008.900.00-41,66330.75%
GOOGL260116P001000002023-09-25 9:32AM EDT2026-01-168.007.109.000.00-1730.41%