Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
137,32+0,94 (+0,69%)
Ab 02:30PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:135.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240301C001350002024-02-29 2:09PM EST2024-03-012.292.322.41+0.31+15.66%5491,65218.36%
GOOGL240308C001350002024-02-29 2:12PM EST2024-03-083.303.303.40+0.34+11.49%48569023.85%
GOOGL240315C001350002024-02-29 2:08PM EST2024-03-153.994.154.20+0.29+7.84%3707,60425.46%
GOOGL240322C001350002024-02-29 2:10PM EST2024-03-224.754.754.80+0.40+9.20%939425.82%
GOOGL240328C001350002024-02-29 11:44AM EST2024-03-284.785.205.25-0.02-0.42%4126126.03%
GOOGL240405C001350002024-02-29 2:03PM EST2024-04-055.595.655.80+0.33+6.27%10831326.29%
GOOGL240419C001350002024-02-29 1:45PM EST2024-04-196.666.756.85+0.33+5.21%1,2615,21127.66%
GOOGL240517C001350002024-02-29 2:15PM EST2024-05-179.259.209.25+0.50+5.71%4154,28431.83%
GOOGL240621C001350002024-02-29 2:01PM EST2024-06-2110.4010.5010.60+0.48+4.84%913,89430.98%
GOOGL240719C001350002024-02-29 1:02PM EST2024-07-1911.5511.5011.65+0.61+5.58%11655430.88%
GOOGL240816C001350002024-02-29 1:49PM EST2024-08-1612.9913.0013.15+0.74+6.04%1365632.31%
GOOGL240920C001350002024-02-29 2:13PM EST2024-09-2014.2514.2014.35+0.50+3.64%172,84232.40%
GOOGL241018C001350002024-02-28 3:33PM EST2024-10-1814.6015.1515.300.00-27827632.60%
GOOGL241115C001350002024-02-29 1:38PM EST2024-11-1516.6516.3017.05+0.61+3.80%191134.65%
GOOGL241220C001350002024-02-29 11:21AM EST2024-12-2017.5517.6517.80+0.65+3.85%4562834.09%
GOOGL250117C001350002024-02-29 1:55PM EST2025-01-1718.6018.6018.75+0.46+2.54%5625,65134.47%
GOOGL250620C001350002024-02-29 1:49PM EST2025-06-2023.6822.7024.20+0.93+4.09%975437.31%
GOOGL250919C001350002024-02-28 10:56AM EST2025-09-1925.2524.7026.600.00-4937.82%
GOOGL251219C001350002024-02-29 1:26PM EST2025-12-1928.3027.7528.75+1.00+3.66%1148238.15%
GOOGL260116C001350002024-02-29 1:24PM EST2026-01-1628.9828.6029.05+0.78+2.77%3621,10137.78%
GOOGL260618C001350002024-02-28 1:04PM EST2026-06-1831.5031.6533.450.00-26739.73%
GOOGL261218C001350002024-02-29 12:39PM EST2026-12-1835.8235.1036.90-0.08-0.22%535039.99%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240301P001350002024-02-29 2:13PM EST2024-03-010.140.150.16-0.46-76.67%4,0399,37921.58%
GOOGL240308P001350002024-02-29 2:13PM EST2024-03-080.980.960.98-0.53-35.10%8712,25922.51%
GOOGL240315P001350002024-02-29 2:12PM EST2024-03-151.571.551.57-0.50-24.15%1,81828,91022.55%
GOOGL240322P001350002024-02-29 1:15PM EST2024-03-222.092.082.11-0.46-18.04%1251,01522.99%
GOOGL240328P001350002024-02-29 2:13PM EST2024-03-282.442.392.42-0.56-18.67%1481,74522.58%
GOOGL240405P001350002024-02-29 1:56PM EST2024-04-052.842.712.81-0.46-13.94%3628222.32%
GOOGL240419P001350002024-02-29 2:08PM EST2024-04-193.553.453.50-0.35-8.97%60928,22322.50%
GOOGL240517P001350002024-02-29 2:06PM EST2024-05-175.465.355.45-0.34-5.86%6819,52825.92%
GOOGL240621P001350002024-02-29 2:14PM EST2024-06-216.156.156.20-0.41-6.25%1,2026,79224.07%
GOOGL240719P001350002024-02-29 1:08PM EST2024-07-196.766.656.70-0.37-5.19%193,24223.06%
GOOGL240816P001350002024-02-29 1:59PM EST2024-08-167.807.657.75-0.35-4.29%9161,72223.94%
GOOGL240920P001350002024-02-29 2:14PM EST2024-09-208.308.258.35-0.40-4.60%2823,70223.29%
GOOGL241018P001350002024-02-28 11:17AM EST2024-10-189.468.758.850.00-137123.00%
GOOGL241115P001350002024-02-29 10:27AM EST2024-11-159.509.659.80-0.60-5.94%62723.82%
GOOGL241220P001350002024-02-29 10:29AM EST2024-12-2010.3210.2510.30-0.38-3.55%252,95423.40%
GOOGL250117P001350002024-02-29 1:33PM EST2025-01-1710.7510.6510.80-0.59-5.20%1,6287,05023.36%
GOOGL250620P001350002024-02-28 3:23PM EST2025-06-2013.5513.1015.750.00-71,47227.29%
GOOGL250919P001350002024-02-28 2:49PM EST2025-09-1914.9014.2516.450.00-416926.06%
GOOGL251219P001350002024-02-23 3:16PM EST2025-12-1913.3015.2016.200.00-11248823.85%
GOOGL260116P001350002024-02-29 10:30AM EST2026-01-1615.8515.8516.30-0.70-4.23%2277323.50%
GOOGL260618P001350002024-02-23 10:36AM EST2026-06-1815.3917.2018.750.00-140324.28%
GOOGL261218P001350002024-02-28 1:13PM EST2026-12-1819.8517.9021.550.00-44025.15%