Deutsche Märkte geschlossen
DAX
15.490,17-161,58(-1,03%)Euro Stoxx 50
4.130,84-39,03(-0,94%)Dow Jones 30
34.584,88-166,44(-0,48%)Gold
1.753,90-2,80(-0,16%)EUR/USD
1,1732-0,0040(-0,34%)BTC-EUR
40.372,47-599,09(-1,46%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.816,00-56,20 (-1,96%)
Börsenschluss: 4:00PM EDT
2.814,75 -1,25 (-0,04%)
Nachbörse: 06:08PM EDT
Nachbörse: 06:08PM EDT
Strike:1280.00
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917C01280000 | 2021-08-25 5:33PM EDT | 2021-09-17 | 439.75 | 1,527.80 | 1,546.00 | 0.00 | - | 4 | 0 | 584.18% |
| GOOGL211015C01280000 | 2021-08-19 3:40PM EDT | 2021-10-15 | 1,436.60 | 1,527.90 | 1,545.80 | 0.00 | - | 1 | 7 | 107.67% |
| GOOGL211119C01280000 | 2021-08-19 2:53PM EDT | 2021-11-19 | 1,435.90 | 1,528.50 | 1,546.80 | 0.00 | - | - | 4 | 78.16% |
| GOOGL211217C01280000 | 2021-09-10 9:43AM EDT | 2021-12-17 | 1,608.28 | 1,529.50 | 1,547.50 | 0.00 | - | 4 | 70 | 68.70% |
| GOOGL220121C01280000 | 2021-09-08 12:48PM EDT | 2022-01-21 | 1,591.17 | 1,530.20 | 1,548.20 | 0.00 | - | 4 | 70 | 60.43% |
| GOOGL220318C01280000 | 2021-08-19 9:30AM EDT | 2022-03-18 | 1,418.50 | 1,532.30 | 1,550.00 | 0.00 | - | - | 1 | 53.92% |
| GOOGL220617C01280000 | 2021-08-18 1:09PM EDT | 2022-06-17 | 1,465.60 | 1,535.10 | 1,552.20 | 0.00 | - | 1 | 2 | 53.75% |
| GOOGL220916C01280000 | 2021-08-25 5:20PM EDT | 2022-09-16 | 1,160.71 | 1,538.50 | 1,557.00 | 0.00 | - | 10 | 0 | 49.09% |
| GOOGL230120C01280000 | 2021-09-10 9:43AM EDT | 2023-01-20 | 1,620.98 | 1,544.50 | 1,563.50 | 0.00 | - | 4 | 4 | 44.89% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917P01280000 | 2021-09-08 12:49PM EDT | 2021-09-17 | 0.05 | 0.00 | 9.70 | 0.00 | - | 10 | 86 | 724.22% |
| GOOGL211015P01280000 | 2021-09-17 1:03PM EDT | 2021-10-15 | 0.28 | 0.00 | 4.40 | +0.20 | +250.00% | 5 | 61 | 120.56% |
| GOOGL211119P01280000 | 2021-09-17 1:03PM EDT | 2021-11-19 | 0.81 | 0.00 | 4.70 | +0.24 | +42.11% | 5 | 97 | 81.85% |
| GOOGL211217P01280000 | 2021-09-15 3:14PM EDT | 2021-12-17 | 0.84 | 0.10 | 5.10 | +0.06 | +7.69% | 2 | 65 | 69.18% |
| GOOGL220121P01280000 | 2021-09-16 1:41PM EDT | 2022-01-21 | 1.14 | 0.85 | 5.70 | -0.11 | -8.80% | 2 | 141 | 60.74% |
| GOOGL220318P01280000 | 2021-09-13 1:34PM EDT | 2022-03-18 | 2.38 | 0.30 | 6.50 | -0.39 | -14.08% | 1 | 10 | 50.87% |
| GOOGL220617P01280000 | 2021-09-07 12:50PM EDT | 2022-06-17 | 4.50 | 4.30 | 8.90 | 0.00 | - | 10 | 114 | 48.21% |
| GOOGL220916P01280000 | 2021-09-07 11:17AM EDT | 2022-09-16 | 5.85 | 3.10 | 12.00 | 0.00 | - | 18 | 78 | 44.04% |
| GOOGL230120P01280000 | 2021-09-02 11:40AM EDT | 2023-01-20 | 10.80 | 8.00 | 17.50 | 0.00 | - | 20 | 22 | 40.82% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
