Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,99+1,44 (+0,83%)
Börsenschluss: 04:00PM EDT
174,99 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:125.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531C001250002024-05-17 11:15AM EDT2024-05-3151.0049.5550.550.00-12110.16%
GOOGL240621C001250002024-05-21 3:54PM EDT2024-06-2150.6549.0550.65-2.85-5.33%16,01775.93%
GOOGL240719C001250002024-05-24 3:00PM EDT2024-07-1951.2049.6051.40-0.20-0.39%4148150.49%
GOOGL240816C001250002024-05-14 11:13AM EDT2024-08-1647.0050.3552.100.00-148757.26%
GOOGL240920C001250002024-05-22 1:56PM EDT2024-09-2052.9550.9553.850.00-24,15857.90%
GOOGL241018C001250002024-05-24 11:10AM EDT2024-10-1853.4051.6554.60+2.70+5.33%625655.38%
GOOGL241115C001250002024-05-15 3:13PM EDT2024-11-1551.5052.6055.450.00-430654.00%
GOOGL241220C001250002024-05-23 12:08PM EDT2024-12-2055.6954.2555.000.00-1074647.71%
GOOGL250117C001250002024-05-24 11:00AM EDT2025-01-1755.5955.0056.55-0.73-1.30%25,49049.71%
GOOGL250321C001250002024-05-15 12:51PM EDT2025-03-2152.9555.4057.450.00-16846.58%
GOOGL250620C001250002024-05-23 2:46PM EDT2025-06-2058.5057.2560.90+1.22+2.13%11,05648.38%
GOOGL250919C001250002024-05-21 3:11PM EDT2025-09-1963.4159.5562.400.00-21446.39%
GOOGL251219C001250002024-05-24 2:37PM EDT2025-12-1963.8662.0063.95-0.29-0.45%170745.18%
GOOGL260116C001250002024-05-22 11:34AM EDT2026-01-1664.5862.3065.250.00-340746.23%
GOOGL260618C001250002024-05-21 3:59PM EDT2026-06-1869.9366.2068.450.00-11345.85%
GOOGL261218C001250002024-05-24 3:37PM EDT2026-12-1870.5869.0072.15+1.74+2.53%111545.80%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531P001250002024-05-23 3:12PM EDT2024-05-310.010.000.010.00-154984.38%
GOOGL240607P001250002024-05-22 1:07PM EDT2024-06-070.010.000.020.00-202161.72%
GOOGL240614P001250002024-05-23 3:12PM EDT2024-06-140.040.000.190.00-1764.06%
GOOGL240621P001250002024-05-24 3:59PM EDT2024-06-210.050.030.050.00-3910,32450.78%
GOOGL240719P001250002024-05-24 2:29PM EDT2024-07-190.080.070.11-0.02-20.00%48,84239.36%
GOOGL240816P001250002024-05-23 3:30PM EDT2024-08-160.260.180.250.00-54,08936.28%
GOOGL240920P001250002024-05-24 11:21AM EDT2024-09-200.350.310.43-0.06-14.63%28,80833.42%
GOOGL241018P001250002024-05-24 3:05PM EDT2024-10-180.540.450.61-0.01-1.82%13,18432.13%
GOOGL241115P001250002024-05-24 11:19AM EDT2024-11-150.910.820.99+0.01+1.11%11,13232.65%
GOOGL241220P001250002024-05-23 10:08AM EDT2024-12-201.191.081.17+0.08+7.21%2002,33730.98%
GOOGL250117P001250002024-05-24 3:24PM EDT2025-01-171.381.331.42-0.02-1.43%6310,62030.51%
GOOGL250321P001250002024-05-20 10:12AM EDT2025-03-211.941.962.140.00-375330.26%
GOOGL250620P001250002024-05-24 9:30AM EDT2025-06-202.972.323.70-0.31-9.45%69,68031.37%
GOOGL250919P001250002024-05-22 3:10PM EDT2025-09-193.912.914.250.00-2566429.63%
GOOGL251219P001250002024-05-21 2:54PM EDT2025-12-194.854.855.300.00-31,17829.44%
GOOGL260116P001250002024-05-23 9:37AM EDT2026-01-165.035.005.500.00-23,68129.15%
GOOGL260618P001250002024-05-22 12:49PM EDT2026-06-186.855.957.250.00-24829.05%
GOOGL261218P001250002024-05-24 1:08PM EDT2026-12-188.287.559.00+0.18+2.22%1889928.61%