Deutsche Märkte öffnen in 3 Stunden 46 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,60+2,23 (+2,16%)
Börsenschluss: 04:00PM EDT
105,44 -0,16 (-0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:120.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230324C001200002023-03-23 1:08PM EDT2023-03-240.010.000.010.00-51,50987.50%
GOOGL230331C001200002023-03-23 3:58PM EDT2023-03-310.040.030.040.00-6642,04140.63%
GOOGL230406C001200002023-03-23 12:16PM EDT2023-04-060.100.000.12+0.01+11.11%5130136.62%
GOOGL230414C001200002023-03-23 3:30PM EDT2023-04-140.200.160.19+0.05+33.33%20731331.93%
GOOGL230421C001200002023-03-23 3:57PM EDT2023-04-210.300.280.31+0.09+42.86%1,25115,37530.91%
GOOGL230428C001200002023-03-23 3:58PM EDT2023-04-280.860.790.98+0.26+43.33%10443838.06%
GOOGL230519C001200002023-03-23 3:57PM EDT2023-05-191.551.491.60+0.39+33.62%1,7893,34835.91%
GOOGL230616C001200002023-03-23 3:47PM EDT2023-06-162.411.802.40+0.62+34.64%1,23335,01534.63%
GOOGL230721C001200002023-03-23 3:54PM EDT2023-07-213.243.153.25+0.61+23.19%2124,61133.42%
GOOGL230818C001200002023-03-23 3:53PM EDT2023-08-184.304.154.30+0.15+3.61%3548634.57%
GOOGL230915C001200002023-03-23 3:47PM EDT2023-09-155.154.005.00+1.00+24.10%37811,64534.34%
GOOGL231020C001200002023-03-23 3:09PM EDT2023-10-205.903.705.90+0.24+4.24%5245634.39%
GOOGL231117C001200002023-03-23 3:47PM EDT2023-11-177.006.457.10+0.20+2.94%1833536.02%
GOOGL240119C001200002023-03-23 3:55PM EDT2024-01-198.157.308.20+0.90+12.41%1,04921,99935.02%
GOOGL240621C001200002023-03-23 3:00PM EDT2024-06-2111.809.7511.95+0.80+7.27%491,53336.59%
GOOGL240920C001200002023-03-23 2:19PM EDT2024-09-2013.6511.8014.35+0.95+7.48%647538.07%
GOOGL241220C001200002023-03-23 2:40PM EDT2024-12-2014.9014.0016.60+0.65+4.56%621339.29%
GOOGL250117C001200002023-03-23 2:31PM EDT2025-01-1716.2814.3017.30+1.09+7.18%842,40139.68%
GOOGL250620C001200002023-03-23 11:37AM EDT2025-06-2018.5016.8519.00+0.20+1.09%129938.46%
GOOGL251219C001200002023-03-21 1:11PM EDT2025-12-1921.0019.4023.250.00-212040.91%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230324P001200002023-02-03 10:35AM EDT2023-03-2418.2425.1528.100.00-10793.95%
GOOGL230331P001200002023-03-14 10:58AM EDT2023-03-3126.1012.8015.950.00-5094.73%
GOOGL230406P001200002023-03-17 9:42AM EDT2023-04-0618.7013.1516.050.00-2273.34%
GOOGL230421P001200002023-03-23 11:25AM EDT2023-04-2114.2913.5515.55-0.68-4.54%512744.73%
GOOGL230428P001200002023-03-21 1:21PM EDT2023-04-2815.2913.6016.100.00-3946.27%
GOOGL230519P001200002023-03-22 3:27PM EDT2023-05-1915.1015.0015.850.00-2823034.64%
GOOGL230616P001200002023-03-23 11:57AM EDT2023-06-1615.4715.4016.10-0.13-0.83%20066430.12%
GOOGL230721P001200002023-03-21 3:37PM EDT2023-07-2116.6015.7017.000.00-1430.20%
GOOGL230915P001200002023-03-23 3:50PM EDT2023-09-1516.7016.8017.60-0.45-2.62%151,47527.42%
GOOGL231020P001200002023-03-08 1:17PM EDT2023-10-2024.4816.9518.100.00--126.86%
GOOGL231117P001200002023-03-13 12:54PM EDT2023-11-1728.2017.3018.600.00--926.90%
GOOGL240119P001200002023-03-23 12:54PM EDT2024-01-1918.3418.1519.10-0.39-2.08%176,65425.39%
GOOGL240621P001200002023-03-23 2:58PM EDT2024-06-2120.7019.9521.05-1.90-8.41%11,29825.11%
GOOGL240920P001200002023-03-21 2:50PM EDT2024-09-2021.8519.6022.400.00-2125.65%
GOOGL241220P001200002023-03-15 11:48AM EDT2024-12-2028.2020.6024.200.00-13027.06%
GOOGL250117P001200002023-03-23 2:51PM EDT2025-01-1722.7521.6023.40+0.85+3.88%11,24925.06%
GOOGL250620P001200002023-03-06 3:07PM EDT2025-06-2028.0022.2026.150.00-1627.00%
GOOGL251219P001200002023-03-08 12:11PM EDT2025-12-1928.2723.3526.350.00-5824.72%