Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,93+0,06 (+0,04%)
Börsenschluss: 04:00PM EDT
150,63 -0,30 (-0,20%)
Nachbörse: 04:39PM EDT
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240328C001350002024-03-28 3:30PM EDT2024-03-2816.0614.0018.00+1.05+7.00%227757107.03%
GOOGL240405C001350002024-03-28 3:10PM EDT2024-04-0516.4215.2517.05+0.62+3.92%3489167.14%
GOOGL240412C001350002024-03-28 11:31AM EDT2024-04-1216.1915.7517.40-0.46-2.76%514955.23%
GOOGL240419C001350002024-03-28 3:41PM EDT2024-04-1916.7716.1517.20+1.20+7.71%2407,56943.77%
GOOGL240426C001350002024-03-28 3:32PM EDT2024-04-2617.4015.8518.55+0.47+2.78%47150.56%
GOOGL240517C001350002024-03-28 3:23PM EDT2024-05-1718.4017.7018.95+0.25+1.38%2811,78241.26%
GOOGL240621C001350002024-03-28 3:44PM EDT2024-06-2120.0019.3520.95+0.40+2.04%194,67740.67%
GOOGL240719C001350002024-03-28 12:06PM EDT2024-07-1920.3520.2521.15+0.70+3.56%274636.07%
GOOGL240816C001350002024-03-28 2:57PM EDT2024-08-1622.6522.2522.40+1.20+5.59%174,40836.37%
GOOGL240920C001350002024-03-28 9:51AM EDT2024-09-2023.7023.5023.70+1.16+5.15%83,44636.26%
GOOGL241018C001350002024-03-28 9:35AM EDT2024-10-1824.9224.4525.15-0.13-0.52%156937.43%
GOOGL241115C001350002024-03-27 12:59PM EDT2024-11-1524.9524.9026.950.00-2413139.40%
GOOGL241220C001350002024-03-28 3:45PM EDT2024-12-2027.5027.0527.45+1.32+5.04%46,65937.84%
GOOGL250117C001350002024-03-28 3:49PM EDT2025-01-1728.3526.8029.80+1.32+4.88%55,71840.90%
GOOGL250620C001350002024-03-28 12:35PM EDT2025-06-2032.9533.1034.20+0.70+2.17%587040.55%
GOOGL250919C001350002024-03-21 3:08PM EDT2025-09-1933.2031.0036.950.00-11441.17%
GOOGL251219C001350002024-03-22 12:45PM EDT2025-12-1937.9536.1540.500.00-1647543.11%
GOOGL260116C001350002024-03-28 12:50PM EDT2026-01-1638.7537.8039.20-0.37-0.95%23,67240.38%
GOOGL260618C001350002024-03-28 3:01PM EDT2026-06-1842.6741.4543.35+0.88+2.11%28541.57%
GOOGL261218C001350002024-03-27 3:09PM EDT2026-12-1845.5546.0047.100.00-1138941.83%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240328P001350002024-03-28 3:30PM EDT2024-03-280.010.000.010.00-322,85978.13%
GOOGL240405P001350002024-03-28 3:35PM EDT2024-04-050.030.020.030.00-32,22931.64%
GOOGL240412P001350002024-03-28 3:49PM EDT2024-04-120.100.100.13-0.07-41.18%1739129.79%
GOOGL240419P001350002024-03-28 3:35PM EDT2024-04-190.180.180.20-0.05-21.74%12331,76726.95%
GOOGL240426P001350002024-03-28 2:49PM EDT2024-04-260.690.650.73-0.03-4.17%5060132.25%
GOOGL240503P001350002024-03-28 11:35AM EDT2024-05-031.010.831.04-0.23-18.55%1211832.32%
GOOGL240517P001350002024-03-28 3:51PM EDT2024-05-171.481.201.51-0.12-7.50%53614,68431.25%
GOOGL240621P001350002024-03-28 3:38PM EDT2024-06-212.232.232.36-0.11-4.70%1127,46028.58%
GOOGL240719P001350002024-03-28 3:34PM EDT2024-07-192.692.702.83-0.36-11.80%624,47126.82%
GOOGL240816P001350002024-03-28 3:18PM EDT2024-08-163.623.553.85-0.28-7.18%126,60827.70%
GOOGL240920P001350002024-03-28 2:59PM EDT2024-09-204.304.254.40-0.35-7.53%895,66726.50%
GOOGL241018P001350002024-03-28 12:39PM EDT2024-10-184.954.854.95+0.14+2.91%11018226.17%
GOOGL241115P001350002024-03-28 12:23PM EDT2024-11-155.905.456.40-0.20-3.28%1659228.23%
GOOGL241220P001350002024-03-28 3:54PM EDT2024-12-206.406.256.50-0.10-1.54%833,06926.56%
GOOGL250117P001350002024-03-28 1:45PM EDT2025-01-176.856.857.10-0.30-4.20%1348,76726.59%
GOOGL250321P001350002024-03-28 2:14PM EDT2025-03-218.107.759.30-0.30-3.57%3928.46%
GOOGL250620P001350002024-03-26 1:10PM EDT2025-06-209.509.559.800.00-131,58626.28%
GOOGL250919P001350002024-03-28 10:55AM EDT2025-09-1911.054.7511.150.00-116726.08%
GOOGL251219P001350002024-03-25 10:38AM EDT2025-12-1912.654.4012.750.00-150726.42%
GOOGL260116P001350002024-03-26 1:11PM EDT2026-01-1612.5912.4513.000.00-111,71926.20%
GOOGL260618P001350002024-03-22 3:11PM EDT2026-06-1814.2514.1515.050.00-45086926.18%
GOOGL261218P001350002024-03-26 11:54AM EDT2026-12-1815.9015.2017.250.00-35426.14%