Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,99-1,94 (-1,42%)
Börsenschluss: 04:00PM EST
134,75 -0,24 (-0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:105.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231215C001050002023-12-08 12:48PM EST2023-12-1530.2828.9031.10-2.17-6.69%107,69165.63%
GOOGL231222C001050002023-11-22 1:02PM EST2023-12-2230.0829.4531.40-3.77-11.14%32180.22%
GOOGL231229C001050002023-11-15 1:04PM EST2023-12-2929.5429.7531.200.00--167.04%
GOOGL240105C001050002023-12-07 9:50AM EST2024-01-0532.5029.9531.550.00-2064.36%
GOOGL240112C001050002023-12-07 3:52PM EST2024-01-1232.5530.2031.800.00-768061.84%
GOOGL240119C001050002023-12-08 12:56PM EST2024-01-1930.4130.2031.35-3.48-10.27%2022,54752.95%
GOOGL240216C001050002023-12-07 12:12PM EST2024-02-1631.6730.3533.30-2.83-8.20%113351.93%
GOOGL240315C001050002023-12-07 12:11PM EST2024-03-1535.0031.1032.950.00-14,17251.62%
GOOGL240419C001050002023-11-29 11:08AM EST2024-04-1934.1032.5034.000.00-405949.78%
GOOGL240517C001050002023-11-30 10:38AM EST2024-05-1732.1532.7534.550.00-21047.71%
GOOGL240621C001050002023-12-08 11:43AM EST2024-06-2134.5933.7535.75-2.01-5.49%23,05947.88%
GOOGL240920C001050002023-12-07 9:54AM EST2024-09-2037.4036.2537.450.00-245044.71%
GOOGL241220C001050002023-12-07 10:45AM EST2024-12-2040.9538.7039.900.00-121545.12%
GOOGL250117C001050002023-12-08 12:00PM EST2025-01-1739.9537.6040.90-1.95-4.65%102,18745.91%
GOOGL250620C001050002023-12-05 11:16AM EST2025-06-2040.4042.5544.250.00-119045.70%
GOOGL251219C001050002023-12-01 12:28PM EST2025-12-1944.1746.3549.200.00-129748.03%
GOOGL260116C001050002023-12-07 11:42AM EST2026-01-1649.5546.4548.450.00-13245.91%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231215P001050002023-12-07 3:32PM EST2023-12-150.010.000.010.00-2,00717,23362.50%
GOOGL231222P001050002023-12-08 3:05PM EST2023-12-220.010.000.100.00-241356.25%
GOOGL231229P001050002023-12-06 1:14PM EST2023-12-290.030.000.120.00-10221451.95%
GOOGL240105P001050002023-12-07 12:48PM EST2024-01-050.020.000.030.00-62037.11%
GOOGL240112P001050002023-12-08 1:44PM EST2024-01-120.060.040.07+0.01+20.00%7537.11%
GOOGL240119P001050002023-12-08 2:45PM EST2024-01-190.100.080.100.00-726,93335.74%
GOOGL240216P001050002023-12-08 3:35PM EST2024-02-160.330.330.36-0.01-2.94%271,20834.52%
GOOGL240315P001050002023-12-08 2:49PM EST2024-03-150.560.550.58+0.07+14.29%85,81132.30%
GOOGL240419P001050002023-12-08 1:38PM EST2024-04-190.920.870.91+0.18+24.32%11,04230.88%
GOOGL240517P001050002023-12-08 12:12PM EST2024-05-171.420.471.42+0.21+17.36%554931.70%
GOOGL240621P001050002023-12-08 12:11PM EST2024-06-211.841.731.81+0.39+26.90%1534,08830.92%
GOOGL240719P001050002023-12-08 9:45AM EST2024-07-191.731.692.00+0.03+1.76%5329.86%
GOOGL240920P001050002023-12-08 10:22AM EST2024-09-202.722.652.89+0.15+5.84%265,60229.92%
GOOGL241220P001050002023-12-07 2:24PM EST2024-12-203.533.703.950.00-113,27529.37%
GOOGL250117P001050002023-12-08 3:39PM EST2025-01-174.093.854.25+0.20+5.14%5313,83429.19%
GOOGL250620P001050002023-12-05 12:26PM EST2025-06-206.455.106.000.00-1571,03328.88%
GOOGL251219P001050002023-12-08 11:16AM EST2025-12-197.356.857.30+0.45+6.52%663527.54%
GOOGL260116P001050002023-12-05 1:58PM EST2026-01-168.587.059.950.00-12331.71%