Deutsche Märkte öffnen in 4 Stunden 56 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,17+3,31 (+2,53%)
Börsenschluss: 04:00PM EDT
134,30 +0,13 (+0,10%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:115.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231006C001150002023-09-29 11:41AM EDT2023-10-0617.2018.4020.000.00-1064.06%
GOOGL231013C001150002023-10-02 11:10AM EDT2023-10-1318.8518.7519.75+0.85+4.72%6065.77%
GOOGL231020C001150002023-10-02 1:16PM EDT2023-10-2019.2018.0521.30+2.85+17.43%73,62177.10%
GOOGL231027C001150002023-09-29 10:28AM EDT2023-10-2719.2919.3520.700.00-1058.11%
GOOGL231103C001150002023-10-02 12:45PM EDT2023-11-0319.2420.1520.60+1.61+9.13%1050.20%
GOOGL231117C001150002023-10-02 3:50PM EDT2023-11-1718.7819.2522.70+0.97+5.45%16059.33%
GOOGL231215C001150002023-09-29 10:39AM EDT2023-12-1521.5020.1522.75+0.55+2.63%2047.07%
GOOGL240119C001150002023-10-02 3:45PM EDT2024-01-1922.8022.3523.80+2.20+10.68%35043.71%
GOOGL240216C001150002023-10-02 11:53AM EDT2024-02-1623.7022.6025.85+3.32+16.29%20047.08%
GOOGL240315C001150002023-10-02 2:20PM EDT2024-03-1524.3524.8026.45+1.45+6.33%4044.98%
GOOGL240419C001150002023-09-22 1:36PM EDT2024-04-1923.9526.0527.350.00-5043.67%
GOOGL240621C001150002023-10-02 11:51AM EDT2024-06-2128.4728.4529.60+2.22+8.46%2044.07%
GOOGL240920C001150002023-09-28 3:00PM EDT2024-09-2030.0029.0031.850.00-2043.05%
GOOGL241220C001150002023-10-02 10:04AM EDT2024-12-2033.0432.9035.65+1.02+3.19%2045.94%
GOOGL250117C001150002023-10-02 10:52AM EDT2025-01-1734.6033.4037.20+1.73+5.26%1047.52%
GOOGL250620C001150002023-09-28 10:17AM EDT2025-06-2036.0536.0039.700.00-1045.43%
GOOGL251219C001150002023-09-29 2:30PM EDT2025-12-1939.5041.4544.950.00-2047.71%
GOOGL260116C001150002023-09-27 11:54AM EDT2026-01-1639.5042.1044.700.00-15046.55%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231006P001150002023-10-02 3:59PM EDT2023-10-060.010.000.01-0.02-66.67%78053.13%
GOOGL231013P001150002023-10-02 1:54PM EDT2023-10-130.050.040.06-0.05-50.00%55042.38%
GOOGL231020P001150002023-10-02 3:58PM EDT2023-10-200.130.110.13-0.08-38.10%247037.50%
GOOGL231027P001150002023-10-02 3:42PM EDT2023-10-270.430.390.42-0.22-33.85%1302,43640.33%
GOOGL231103P001150002023-10-02 3:54PM EDT2023-11-030.580.430.73-0.28-32.56%12040.99%
GOOGL231110P001150002023-10-02 10:58AM EDT2023-11-100.780.670.71-0.24-23.53%12236.87%
GOOGL231117P001150002023-10-02 3:59PM EDT2023-11-170.840.830.85-0.34-28.81%380035.67%
GOOGL231215P001150002023-10-02 3:09PM EDT2023-12-151.471.341.84-0.33-18.33%1667,02036.04%
GOOGL240119P001150002023-10-02 2:00PM EDT2024-01-192.151.472.14-0.31-12.60%110031.40%
GOOGL240216P001150002023-09-29 3:57PM EDT2024-02-163.351.982.800.00-94031.14%
GOOGL240315P001150002023-10-02 10:01AM EDT2024-03-153.453.203.30-0.35-9.21%14030.42%
GOOGL240419P001150002023-09-29 9:49AM EDT2024-04-193.863.753.900.00-1029.77%
GOOGL240621P001150002023-10-02 10:51AM EDT2024-06-215.054.655.10-1.15-18.55%13,74429.53%
GOOGL240920P001150002023-10-02 1:45PM EDT2024-09-206.554.006.45-0.05-0.76%4028.75%
GOOGL241220P001150002023-09-27 12:15PM EDT2024-12-208.755.0010.000.00-1033.03%
GOOGL250117P001150002023-10-02 12:50PM EDT2025-01-178.107.758.00-0.59-6.79%32028.05%
GOOGL250620P001150002023-09-22 2:13PM EDT2025-06-2010.358.0010.150.00-6028.08%
GOOGL251219P001150002023-10-02 11:07AM EDT2025-12-1911.1910.2012.20-0.81-6.75%3027.79%
GOOGL260116P001150002023-10-02 2:49PM EDT2026-01-1611.5510.3014.00-0.55-4.55%16410429.94%