Deutsche Märkte öffnen in 3 Stunden 19 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,09+1,54 (+1,08%)
Börsenschluss: 04:00PM EST
143,80 -0,29 (-0,20%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240223C001000002024-02-22 9:39AM EST2024-02-2343.1343.9044.20+1.41+3.38%138322.66%
GOOGL240301C001000002024-02-22 9:39AM EST2024-03-0143.2544.0044.30+1.43+3.42%112105.08%
GOOGL240308C001000002024-02-16 3:01PM EST2024-03-0840.4544.1044.450.00-1390.04%
GOOGL240315C001000002024-02-22 3:18PM EST2024-03-1544.1544.3044.55+1.86+4.40%18597582.13%
GOOGL240322C001000002024-02-22 11:56AM EST2024-03-2244.0042.0045.95+1.85+4.39%57105.25%
GOOGL240328C001000002024-02-21 12:13PM EST2024-03-2842.2544.5046.100.00-71185.45%
GOOGL240419C001000002024-02-22 3:18PM EST2024-04-1944.7342.5546.45+1.20+2.76%241,49752.93%
GOOGL240517C001000002024-02-21 2:54PM EST2024-05-1743.5044.9546.100.00-246357.28%
GOOGL240621C001000002024-02-22 3:17PM EST2024-06-2145.9043.7047.60+1.85+4.20%192,08663.05%
GOOGL240719C001000002024-02-21 2:20PM EST2024-07-1944.8944.5548.100.00-183959.49%
GOOGL240816C001000002024-02-21 10:12AM EST2024-08-1644.8045.0048.700.00-1357.40%
GOOGL240920C001000002024-02-22 9:38AM EST2024-09-2046.9045.5049.35+0.62+1.34%118055.14%
GOOGL241220C001000002024-02-16 12:36PM EST2024-12-2047.2047.9550.600.00-269150.25%
GOOGL250117C001000002024-02-22 1:43PM EST2025-01-1750.0349.0550.75+1.78+3.69%1224,29248.53%
GOOGL250620C001000002024-02-22 2:20PM EST2025-06-2053.0351.3053.60+1.82+3.55%1287347.03%
GOOGL250919C001000002024-02-22 12:46PM EST2025-09-1954.8052.5557.50+54.80-7051.36%
GOOGL251219C001000002024-02-21 9:30AM EST2025-12-1954.0054.1558.950.00-179050.47%
GOOGL260116C001000002024-02-22 3:47PM EST2026-01-1656.9055.5059.50+1.58+2.86%538250.46%
GOOGL260618C001000002024-02-21 11:20AM EST2026-06-1858.0058.5561.950.00-13049.75%
GOOGL261218C001000002024-02-22 3:47PM EST2026-12-1863.0059.7064.35+2.30+3.79%1416348.70%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240223P001000002024-02-13 9:30AM EST2024-02-230.010.000.010.00-118231.25%
GOOGL240301P001000002024-02-15 3:12PM EST2024-03-010.010.000.010.00-537081.25%
GOOGL240308P001000002024-02-16 10:30AM EST2024-03-080.020.000.010.00-21759.38%
GOOGL240315P001000002024-02-22 10:35AM EST2024-03-150.010.010.020.00-27,14454.69%
GOOGL240322P001000002024-02-15 3:59PM EST2024-03-220.030.000.030.00-1850.78%
GOOGL240328P001000002024-02-16 2:24PM EST2024-03-280.030.000.040.00-101147.85%
GOOGL240419P001000002024-02-22 3:56PM EST2024-04-190.060.040.07-0.02-25.00%2075640.23%
GOOGL240517P001000002024-02-22 10:53AM EST2024-05-170.170.140.18-0.03-15.00%167137.70%
GOOGL240621P001000002024-02-22 1:11PM EST2024-06-210.310.300.32-0.03-8.82%4915,72234.91%
GOOGL240719P001000002024-02-22 12:29PM EST2024-07-190.410.380.42-0.10-19.61%214333.03%
GOOGL240816P001000002024-02-21 12:22PM EST2024-08-160.690.590.640.00-1632.95%
GOOGL240920P001000002024-02-21 2:15PM EST2024-09-200.890.780.830.00-76,44031.84%
GOOGL241115P001000002024-02-22 3:26PM EST2024-11-151.301.281.37-0.18-12.16%1431.95%
GOOGL241220P001000002024-02-21 1:41PM EST2024-12-201.671.511.580.00-14,68731.19%
GOOGL250117P001000002024-02-22 1:40PM EST2025-01-171.821.761.81-0.11-5.70%215,37530.97%
GOOGL250620P001000002024-02-15 2:25PM EST2025-06-203.102.553.100.00-131,52430.12%
GOOGL250919P001000002024-02-16 11:53AM EST2025-09-193.663.405.250.00-13133.40%
GOOGL251219P001000002024-02-22 9:54AM EST2025-12-194.213.955.70-0.14-3.22%21,58832.06%
GOOGL260116P001000002024-02-22 2:16PM EST2026-01-164.504.054.65-0.15-3.23%31,19229.02%
GOOGL260618P001000002024-01-31 2:48PM EST2026-06-185.303.607.200.00-2831.35%
GOOGL261218P001000002024-02-20 2:27PM EST2026-12-187.006.008.600.00-84030.78%