Deutsche Märkte öffnen in 2 Stunden 38 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
157,73-1,68 (-1,05%)
Börsenschluss: 04:00PM EDT
156,98 -0,75 (-0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:140.00
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240419C001400002024-04-12 3:53PM EDT2024-04-1917.6016.7018.20-1.90-9.74%65636,38673.00%
GOOGL240426C001400002024-04-12 2:15PM EDT2024-04-2618.1017.2018.75-2.00-9.95%3426758.30%
GOOGL240503C001400002024-04-12 11:34AM EDT2024-05-0319.9018.9019.10-0.51-2.50%1813550.95%
GOOGL240510C001400002024-04-12 2:42PM EDT2024-05-1019.1519.1519.40+0.15+0.79%15746.66%
GOOGL240517C001400002024-04-12 3:40PM EDT2024-05-1719.5319.7019.85-1.82-8.52%36721,39445.26%
GOOGL240524C001400002024-04-12 3:32PM EDT2024-05-2419.8519.7520.25-1.24-5.88%162244.04%
GOOGL240531C001400002024-04-12 10:57AM EDT2024-05-3120.2719.6021.100.00-1046.01%
GOOGL240621C001400002024-04-12 3:06PM EDT2024-06-2121.1521.3021.50-1.65-7.24%8110,62240.26%
GOOGL240719C001400002024-04-12 3:56PM EDT2024-07-1922.3522.4522.65-1.35-5.70%1382,72238.55%
GOOGL240816C001400002024-04-12 2:32PM EDT2024-08-1624.0024.0524.30-1.40-5.51%112,65839.53%
GOOGL240920C001400002024-04-12 12:12PM EDT2024-09-2026.0225.3525.55-0.28-1.06%266,85638.54%
GOOGL241018C001400002024-04-12 1:00PM EDT2024-10-1826.4626.4526.80-0.29-1.08%661338.83%
GOOGL241115C001400002024-04-12 2:15PM EDT2024-11-1527.8526.1028.500.00-142440.31%
GOOGL241220C001400002024-04-11 3:18PM EDT2024-12-2030.0529.1529.400.00-171,82039.37%
GOOGL250117C001400002024-04-12 3:55PM EDT2025-01-1730.3030.1531.05-0.71-2.29%856,74540.78%
GOOGL250321C001400002024-04-12 1:02PM EDT2025-03-2132.4032.4033.50+0.05+0.15%24241.39%
GOOGL250620C001400002024-04-12 3:30PM EDT2025-06-2035.2535.3036.00-1.69-4.57%456,03940.90%
GOOGL250919C001400002024-04-12 3:41PM EDT2025-09-1937.1537.7540.95+0.65+1.78%33944.57%
GOOGL251219C001400002024-04-11 3:36PM EDT2025-12-1941.8740.2042.700.00-249743.56%
GOOGL260116C001400002024-04-12 10:07AM EDT2026-01-1642.5039.3043.900.00-14,19144.22%
GOOGL260618C001400002024-04-10 9:54AM EDT2026-06-1841.7044.3047.800.00-131944.50%
GOOGL261218C001400002024-04-12 3:46PM EDT2026-12-1849.4047.8050.25-0.64-1.28%1272742.84%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240419P001400002024-04-12 3:57PM EDT2024-04-190.070.050.08+0.02+40.00%1,31435,13151.37%
GOOGL240426P001400002024-04-12 3:58PM EDT2024-04-260.610.570.60+0.15+32.61%11185250.15%
GOOGL240503P001400002024-04-12 3:38PM EDT2024-05-030.850.780.83+0.27+46.55%4837443.60%
GOOGL240510P001400002024-04-12 2:09PM EDT2024-05-100.980.890.99+0.25+34.25%269739.26%
GOOGL240517P001400002024-04-12 3:56PM EDT2024-05-171.301.251.30+0.29+28.71%1,01711,55538.01%
GOOGL240524P001400002024-04-12 1:27PM EDT2024-05-241.571.271.52+0.37+30.83%4911536.40%
GOOGL240531P001400002024-04-12 1:16PM EDT2024-05-311.640.871.66+0.24+17.14%32034.64%
GOOGL240621P001400002024-04-12 3:48PM EDT2024-06-212.222.172.22+0.39+21.31%1568,66332.12%
GOOGL240719P001400002024-04-12 3:32PM EDT2024-07-192.872.752.82+0.56+24.24%243,72529.80%
GOOGL240816P001400002024-04-12 1:28PM EDT2024-08-164.003.753.90+0.58+16.96%32,69830.30%
GOOGL240920P001400002024-04-12 1:28PM EDT2024-09-204.644.404.55+0.79+20.52%195,59428.82%
GOOGL241018P001400002024-04-12 3:55PM EDT2024-10-185.054.955.10+0.55+12.22%281,69428.14%
GOOGL241115P001400002024-04-11 2:28PM EDT2024-11-155.355.856.000.00-938028.58%
GOOGL241220P001400002024-04-11 2:29PM EDT2024-12-205.956.456.700.00-156,96928.16%
GOOGL250117P001400002024-04-12 3:47PM EDT2025-01-177.156.959.05+0.83+13.13%8676,37831.82%
GOOGL250321P001400002024-04-12 3:44PM EDT2025-03-218.406.159.25+0.90+12.00%5369229.11%
GOOGL250620P001400002024-04-12 11:39AM EDT2025-06-209.488.9510.35+0.48+5.33%92,41427.74%
GOOGL250919P001400002024-04-09 12:35PM EDT2025-09-1911.109.8511.400.00-93426.83%
GOOGL251219P001400002024-04-12 1:48PM EDT2025-12-1912.4112.1512.50+0.20+1.64%448526.31%
GOOGL260116P001400002024-04-12 10:06AM EDT2026-01-1612.0012.3012.95+0.05+0.42%31,59326.35%
GOOGL260618P001400002024-04-09 10:59AM EDT2026-06-1815.0013.2015.650.00-24126.99%
GOOGL261218P001400002024-04-11 11:39AM EDT2026-12-1815.9415.2018.000.00-1058326.91%