Deutsche Märkte öffnen in 6 Stunden 36 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: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524C001200002024-05-14 2:44PM EDT2024-05-2451.2954.9558.050.00-244235.16%
GOOGL240531C001200002024-05-21 10:11AM EDT2024-05-3157.8755.9556.850.00-27289.84%
GOOGL240607C001200002024-05-20 10:42AM EDT2024-06-0758.3856.1057.000.00-101287.40%
GOOGL240621C001200002024-05-21 2:49PM EDT2024-06-2157.9056.3557.100.00-58,20271.39%
GOOGL240628C001200002024-05-14 2:55PM EDT2024-06-2851.1756.2057.400.00--166.55%
GOOGL240719C001200002024-05-17 12:39PM EDT2024-07-1956.9456.8557.650.00-741761.28%
GOOGL240816C001200002024-05-17 10:30AM EDT2024-08-1657.0556.5058.450.00-733252.94%
GOOGL240920C001200002024-05-16 3:49PM EDT2024-09-2055.9056.5059.050.00-186756.18%
GOOGL241018C001200002024-05-16 9:52AM EDT2024-10-1856.5557.7059.750.00-109454.32%
GOOGL241115C001200002024-05-21 3:52PM EDT2024-11-1561.4558.5061.900.00-1014251.88%
GOOGL241220C001200002024-05-15 11:51AM EDT2024-12-2055.9559.1062.200.00-147254.93%
GOOGL250117C001200002024-05-22 1:28PM EDT2025-01-1760.8659.8062.90-2.29-3.63%25,30153.90%
GOOGL250321C001200002024-05-20 11:55AM EDT2025-03-2162.9561.3063.000.00-211148.25%
GOOGL250620C001200002024-05-20 3:10PM EDT2025-06-2065.6062.9066.950.00-10375251.55%
GOOGL250919C001200002024-05-20 2:00PM EDT2025-09-1966.7364.9567.600.00-21647.76%
GOOGL251219C001200002024-05-20 9:31AM EDT2025-12-1968.8067.2070.000.00-194748.11%
GOOGL260116C001200002024-05-22 9:49AM EDT2026-01-1668.5067.8070.90-1.80-2.56%367648.52%
GOOGL260618C001200002024-05-21 3:59PM EDT2026-06-1873.4070.6075.000.00-1549.47%
GOOGL261218C001200002024-05-21 12:57PM EDT2026-12-1875.4073.7576.400.00-116546.23%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524P001200002024-05-22 3:49PM EDT2024-05-240.010.000.21-0.01-50.00%290231.25%
GOOGL240531P001200002024-05-15 11:54AM EDT2024-05-310.010.000.510.00-398124.02%
GOOGL240607P001200002024-04-29 10:05AM EDT2024-06-070.180.000.020.00--163.28%
GOOGL240614P001200002024-05-13 10:44AM EDT2024-06-140.090.000.260.00-1170.22%
GOOGL240621P001200002024-05-22 12:39PM EDT2024-06-210.020.030.06-0.02-50.00%2215,63553.71%
GOOGL240719P001200002024-05-22 12:09PM EDT2024-07-190.070.050.09-0.01-12.50%23,24342.09%
GOOGL240816P001200002024-05-20 3:49PM EDT2024-08-160.160.120.21-0.01-5.88%11,47438.92%
GOOGL240920P001200002024-05-22 12:38PM EDT2024-09-200.290.240.35+0.01+3.57%316,05635.65%
GOOGL241018P001200002024-05-22 3:05PM EDT2024-10-180.440.350.45+0.07+18.92%2191,62333.59%
GOOGL241115P001200002024-05-22 10:00AM EDT2024-11-150.700.640.73-0.04-5.41%1431,03733.84%
GOOGL241220P001200002024-05-21 1:28PM EDT2024-12-200.870.790.97+0.04+4.82%29,16932.84%
GOOGL250117P001200002024-05-22 12:39PM EDT2025-01-171.100.971.17+0.07+6.80%519,52032.20%
GOOGL250321P001200002024-05-21 3:07PM EDT2025-03-211.491.481.690.00-53,45431.34%
GOOGL250620P001200002024-05-20 11:40AM EDT2025-06-202.352.312.500.00-303,77030.56%
GOOGL250919P001200002024-05-03 10:23AM EDT2025-09-194.701.903.350.00-18630.07%
GOOGL251219P001200002024-05-17 10:28AM EDT2025-12-194.251.774.200.00-51,36429.70%
GOOGL260116P001200002024-05-22 10:53AM EDT2026-01-164.352.574.55+0.04+0.93%11,74829.80%
GOOGL260618P001200002024-05-13 10:48AM EDT2026-06-186.855.156.300.00-11,20229.97%
GOOGL261218P001200002024-05-21 9:30AM EDT2026-12-187.106.607.700.00-12,68329.13%