Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
103,73+2,84 (+2,81%)
Börsenschluss: 04:00PM EDT
103,66 -0,07 (-0,07%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230406C001000002023-03-31 3:59PM EDT2023-04-064.113.854.20+2.01+95.71%1,4703,87333.25%
GOOGL230414C001000002023-03-31 3:59PM EDT2023-04-144.774.705.95+1.77+59.00%5371,24047.73%
GOOGL230421C001000002023-03-31 3:58PM EDT2023-04-215.295.255.45+1.64+44.93%8,92233,94933.35%
GOOGL230428C001000002023-03-31 3:51PM EDT2023-04-286.406.357.15+1.40+28.00%1431,15745.06%
GOOGL230505C001000002023-03-31 3:39PM EDT2023-05-056.856.758.15+1.35+24.55%13413248.56%
GOOGL230519C001000002023-03-31 3:59PM EDT2023-05-197.857.757.90+1.65+26.61%1,9205,75139.30%
GOOGL230616C001000002023-03-31 3:54PM EDT2023-06-169.058.9510.30+1.60+21.48%1,02920,15144.56%
GOOGL230721C001000002023-03-31 3:54PM EDT2023-07-2110.2610.2010.50+1.66+19.30%934,21737.85%
GOOGL230818C001000002023-03-31 2:54PM EDT2023-08-1811.5011.5011.70+1.73+17.71%17132838.72%
GOOGL230915C001000002023-03-31 3:58PM EDT2023-09-1512.4412.3012.55+1.66+15.40%125,44038.48%
GOOGL231020C001000002023-03-31 2:43PM EDT2023-10-2012.9012.8514.25+0.50+4.03%2132040.72%
GOOGL231117C001000002023-03-31 1:21PM EDT2023-11-1713.6014.3514.70+0.45+3.42%2660939.59%
GOOGL240119C001000002023-03-31 3:59PM EDT2024-01-1916.0015.7516.00+1.70+11.89%1129,69438.73%
GOOGL240315C001000002023-03-31 11:23AM EDT2024-03-1516.5915.2517.95+0.96+6.14%1018840.50%
GOOGL240621C001000002023-03-31 10:06AM EDT2024-06-2118.5018.4020.000.00-32,56540.47%
GOOGL240920C001000002023-03-31 2:58PM EDT2024-09-2020.7120.7022.85+0.76+3.81%48042.86%
GOOGL241220C001000002023-03-31 9:43AM EDT2024-12-2021.9721.7524.85+0.19+0.87%253943.54%
GOOGL250117C001000002023-03-31 3:55PM EDT2025-01-1723.8021.0023.85+2.04+9.37%874,87940.69%
GOOGL250620C001000002023-03-31 3:28PM EDT2025-06-2026.0024.9027.80+1.54+6.30%198143.46%
GOOGL251219C001000002023-03-31 3:55PM EDT2025-12-1928.9028.5029.00+1.50+5.47%5951541.17%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230406P001000002023-03-31 3:59PM EDT2023-04-060.330.260.33-0.85-72.03%2,9051,60829.15%
GOOGL230414P001000002023-03-31 3:59PM EDT2023-04-140.330.331.26-1.67-83.50%4091,42834.30%
GOOGL230421P001000002023-03-31 3:57PM EDT2023-04-211.341.311.40-1.15-46.18%3,01613,49129.66%
GOOGL230428P001000002023-03-31 3:55PM EDT2023-04-282.500.902.73-1.19-32.25%2601,09038.60%
GOOGL230505P001000002023-03-31 3:36PM EDT2023-05-053.012.713.25-1.00-24.94%59720538.89%
GOOGL230519P001000002023-03-31 3:59PM EDT2023-05-193.503.504.55-1.29-26.93%2,4848,66741.94%
GOOGL230616P001000002023-03-31 3:35PM EDT2023-06-164.352.724.40-1.15-20.91%18617,71032.63%
GOOGL230721P001000002023-03-31 3:55PM EDT2023-07-215.103.505.20-1.28-20.06%4372,80330.73%
GOOGL230818P001000002023-03-31 3:40PM EDT2023-08-186.204.406.10-1.20-16.22%33752531.15%
GOOGL230915P001000002023-03-31 1:13PM EDT2023-09-157.004.906.60-0.65-8.50%455,60230.29%
GOOGL231020P001000002023-03-31 2:34PM EDT2023-10-207.457.107.25-1.05-12.35%878329.74%
GOOGL231117P001000002023-03-31 3:59PM EDT2023-11-177.786.157.85-1.32-14.51%23642129.77%
GOOGL240119P001000002023-03-31 3:55PM EDT2024-01-198.558.508.65-1.10-11.40%17512,87128.63%
GOOGL240315P001000002023-03-31 3:36PM EDT2024-03-159.409.0010.85-1.18-11.15%171931.88%
GOOGL240621P001000002023-03-31 3:29PM EDT2024-06-2110.289.2011.10-2.18-17.50%105,70228.75%
GOOGL240920P001000002023-03-31 11:00AM EDT2024-09-2011.879.8513.00+0.02+0.17%13630.14%
GOOGL241220P001000002023-03-31 12:18PM EDT2024-12-2012.6011.9013.70-0.45-3.45%30218229.22%
GOOGL250117P001000002023-03-31 1:02PM EDT2025-01-1712.8512.0513.95-1.14-8.15%1098,35729.06%
GOOGL250620P001000002023-03-23 12:19PM EDT2025-06-2013.3711.8516.000.00-123029.63%
GOOGL251219P001000002023-03-30 10:10AM EDT2025-12-1916.5013.6017.200.00-414828.63%