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:105.00
Callsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230406C001050002023-03-31 3:59PM EDT2023-04-060.840.750.84+0.53+170.97%15,9446,64628.37%
GOOGL230414C001050002023-03-31 3:59PM EDT2023-04-141.661.501.74+0.80+93.02%2,0751,64829.52%
GOOGL230421C001050002023-03-31 3:59PM EDT2023-04-212.302.252.34+0.95+70.37%17,21347,93330.08%
GOOGL230428C001050002023-03-31 3:59PM EDT2023-04-283.753.653.85+1.15+44.23%63715,78239.37%
GOOGL230505C001050002023-03-31 3:33PM EDT2023-05-054.253.754.40+1.20+39.34%30038539.44%
GOOGL230519C001050002023-03-31 3:59PM EDT2023-05-194.954.905.00+1.20+32.00%11,31516,19137.20%
GOOGL230616C001050002023-03-31 3:59PM EDT2023-06-166.155.856.25+1.20+24.24%87013,87236.18%
GOOGL230721C001050002023-03-31 3:54PM EDT2023-07-217.257.308.90+1.11+18.08%3895,34341.55%
GOOGL230818C001050002023-03-31 3:27PM EDT2023-08-188.558.259.15+1.12+15.07%27484938.11%
GOOGL230915C001050002023-03-31 3:29PM EDT2023-09-159.409.1510.05+1.41+17.65%763,83638.00%
GOOGL231020C001050002023-03-31 2:55PM EDT2023-10-2010.2010.0011.10+1.07+11.72%2435837.97%
GOOGL231117C001050002023-03-31 3:30PM EDT2023-11-1711.5011.0012.00+1.45+14.43%3559738.34%
GOOGL240119C001050002023-03-31 3:57PM EDT2024-01-1913.1312.7513.30+1.43+12.22%12918,85537.50%
GOOGL240315C001050002023-03-31 3:39PM EDT2024-03-1514.3013.7515.00+0.80+5.93%812,81338.60%
GOOGL240621C001050002023-03-31 12:56PM EDT2024-06-2115.8716.1518.00+0.97+6.51%12,89640.76%
GOOGL240920C001050002023-03-31 9:41AM EDT2024-09-2017.1517.5520.15+0.15+0.88%216041.53%
GOOGL241220C001050002023-03-30 2:59PM EDT2024-12-2019.2719.0521.750.00-49441.44%
GOOGL250117C001050002023-03-31 3:34PM EDT2025-01-1720.7020.2521.45+1.20+6.15%62,95539.99%
GOOGL250620C001050002023-03-30 2:40PM EDT2025-06-2022.1722.4524.000.00-1523140.27%
GOOGL251219C001050002023-03-31 3:53PM EDT2025-12-1926.7825.8528.25+2.08+8.42%413842.92%
Putsfür6. April 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230406P001050002023-03-31 3:59PM EDT2023-04-062.041.952.59-2.64-56.41%1,1591,09138.72%
GOOGL230414P001050002023-03-31 3:58PM EDT2023-04-142.752.272.90-2.20-44.44%52129228.10%
GOOGL230421P001050002023-03-31 3:59PM EDT2023-04-213.333.253.40-1.93-36.69%48210,88727.91%
GOOGL230428P001050002023-03-31 3:45PM EDT2023-04-284.903.354.70-1.77-26.54%6232035.63%
GOOGL230505P001050002023-03-31 3:36PM EDT2023-05-055.153.756.80-2.14-29.36%520948.40%
GOOGL230519P001050002023-03-31 3:56PM EDT2023-05-195.605.305.70-1.70-23.29%7,6653,82433.40%
GOOGL230616P001050002023-03-31 3:55PM EDT2023-06-166.406.256.50-1.60-20.00%1018,05730.79%
GOOGL230721P001050002023-03-31 3:59PM EDT2023-07-217.225.857.30-1.52-17.39%16393828.98%
GOOGL230818P001050002023-03-31 3:59PM EDT2023-08-188.156.758.20-1.75-17.68%1,12581729.43%
GOOGL230915P001050002023-03-31 3:56PM EDT2023-09-158.557.2510.75-1.35-13.64%393,55535.97%
GOOGL231020P001050002023-03-31 11:23AM EDT2023-10-209.658.409.35-1.15-10.65%984728.15%
GOOGL231117P001050002023-03-31 3:59PM EDT2023-11-179.928.4510.00-1.18-10.63%38138228.36%
GOOGL240119P001050002023-03-31 3:54PM EDT2024-01-1910.8010.2010.80-1.58-12.76%4112,85027.30%
GOOGL240315P001050002023-03-31 9:30AM EDT2024-03-1513.0010.1512.20-0.28-2.11%525728.49%
GOOGL240621P001050002023-03-30 12:36PM EDT2024-06-2114.2510.7513.250.00-160927.48%
GOOGL240920P001050002023-03-31 11:00AM EDT2024-09-2014.0212.0015.05-0.56-3.84%1228.66%
GOOGL241220P001050002023-03-22 11:46AM EDT2024-12-2013.8012.7015.300.00-43226.98%
GOOGL250117P001050002023-03-31 3:20PM EDT2025-01-1714.9014.2515.25-1.10-6.88%811,92226.30%
GOOGL250620P001050002023-03-28 11:49AM EDT2025-06-2017.4514.0017.600.00-78027.54%
GOOGL251219P001050002023-03-24 11:11AM EDT2025-12-1917.3015.9519.300.00-14327.43%