Deutsche Märkte öffnen in 7 Stunden 6 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,38-1,47 (-0,83%)
Börsenschluss: 04:00PM EDT
175,90 -0,48 (-0,27%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531C001150002024-05-21 2:28PM EDT2024-05-3162.6060.9562.050.00-8033115.63%
GOOGL240607C001150002024-05-21 2:28PM EDT2024-06-0762.7661.1061.950.00-808091.02%
GOOGL240621C001150002024-05-16 3:55PM EDT2024-06-2159.8961.3562.100.00-1001,99276.95%
GOOGL240719C001150002024-05-21 3:11PM EDT2024-07-1963.4061.8562.550.00-218865.50%
GOOGL240816C001150002024-05-01 2:12PM EDT2024-08-1652.2761.4063.350.00-712756.20%
GOOGL240920C001150002024-05-16 10:25AM EDT2024-09-2061.4761.3563.900.00-1152059.69%
GOOGL241018C001150002024-05-20 10:59AM EDT2024-10-1865.0062.5564.550.00-23351.66%
GOOGL241115C001150002024-04-22 2:30PM EDT2024-11-1547.8863.2066.650.00-14154.66%
GOOGL241220C001150002024-05-21 3:15PM EDT2024-12-2066.4663.7566.850.00-186451.59%
GOOGL250117C001150002024-05-22 12:36PM EDT2025-01-1765.0064.4066.50-3.00-4.41%11,14453.05%
GOOGL250321C001150002024-05-14 9:33AM EDT2025-03-2160.5064.5069.350.00-23655.79%
GOOGL250620C001150002024-05-20 11:04AM EDT2025-06-2068.6767.5071.400.00-158953.89%
GOOGL250919C001150002024-05-03 12:58PM EDT2025-09-1961.3969.2071.750.00-81649.32%
GOOGL251219C001150002024-05-13 2:53PM EDT2025-12-1964.3071.0573.450.00-117748.50%
GOOGL260116C001150002024-05-15 2:21PM EDT2026-01-1669.3071.0073.900.00-37148.18%
GOOGL260618C001150002024-04-29 3:31PM EDT2026-06-1867.5574.1077.100.00-22548.15%
GOOGL261218C001150002024-05-21 2:57PM EDT2026-12-1879.6077.1080.100.00-19047.39%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524P001150002024-05-13 2:34PM EDT2024-05-240.010.000.210.00-1726207.42%
GOOGL240531P001150002024-05-13 1:35PM EDT2024-05-310.020.000.010.00-44682.81%
GOOGL240607P001150002024-05-15 10:27AM EDT2024-06-070.020.000.240.00-2488.67%
GOOGL240614P001150002024-05-15 10:27AM EDT2024-06-140.040.001.460.00-23100.34%
GOOGL240621P001150002024-05-22 12:18PM EDT2024-06-210.040.020.06+0.01+33.33%315,80257.42%
GOOGL240719P001150002024-05-20 3:17PM EDT2024-07-190.050.030.080.00-54,20645.12%
GOOGL240816P001150002024-05-22 10:08AM EDT2024-08-160.140.080.16+0.04+40.00%12,88240.82%
GOOGL240920P001150002024-05-22 2:27PM EDT2024-09-200.230.180.28+0.03+15.00%17,02837.50%
GOOGL241018P001150002024-05-20 1:13PM EDT2024-10-180.370.260.390.00-41,08435.72%
GOOGL241115P001150002024-05-22 3:08PM EDT2024-11-150.540.460.60-0.04-6.90%811,12435.47%
GOOGL241220P001150002024-05-22 10:18AM EDT2024-12-200.700.610.76-0.05-6.67%504,53633.96%
GOOGL250117P001150002024-05-22 10:33AM EDT2025-01-170.860.820.91+0.04+4.88%29,19033.14%
GOOGL250321P001150002024-05-22 3:22PM EDT2025-03-211.271.201.640.00-71,03033.78%
GOOGL250620P001150002024-05-22 11:06AM EDT2025-06-202.171.852.66+0.27+14.21%24,46333.70%
GOOGL250919P001150002024-05-22 9:30AM EDT2025-09-192.551.572.82+0.15+6.25%149230.90%
GOOGL251219P001150002024-05-03 10:34AM EDT2025-12-194.803.053.600.00-152030.53%
GOOGL260116P001150002024-05-21 10:14AM EDT2026-01-163.803.154.800.00-11,38032.76%
GOOGL260618P001150002024-05-06 10:50AM EDT2026-06-186.082.726.200.00-227032.07%
GOOGL261218P001150002024-05-20 10:27AM EDT2026-12-185.895.807.050.00-15530.23%