Deutsche Märkte öffnen in 7 Stunden 50 Minuten
Nikkei 225
28.010,93-953,15(-3,29%)Dow Jones 30
33.876,97+586,89(+1,76%)BTC-EUR
26.509,58-3.599,18(-11,95%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.436,25+34,03 (+1,42%)
Börsenschluss: 4:00PM EDT
2.435,00 -1,25 (-0,05 %)
Nachbörse: 07:05PM EDT
Nachbörse: 07:05PM EDT
Strike:1400.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210716C01400000 | 2021-05-24 10:00AM EDT | 2021-07-16 | 943.52 | 1,027.00 | 1,045.00 | 0.00 | - | 5 | 6 | 117.09% |
| GOOGL210820C01400000 | 2021-04-26 11:31AM EDT | 2021-08-20 | 926.80 | 979.40 | 991.30 | 0.00 | - | 7 | 11 | 0.00% |
| GOOGL210917C01400000 | 2021-02-03 12:06PM EDT | 2021-09-17 | 690.80 | 715.50 | 725.00 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL211015C01400000 | 2021-04-28 9:55AM EDT | 2021-10-15 | 1,026.10 | 972.00 | 981.90 | 0.00 | - | 1 | 9 | 0.00% |
| GOOGL211217C01400000 | 2021-04-28 1:16PM EDT | 2021-12-17 | 992.55 | 959.50 | 977.30 | 0.00 | - | - | 1 | 0.00% |
| GOOGL220121C01400000 | 2021-06-11 1:14PM EDT | 2022-01-21 | 1,038.25 | 1,040.30 | 1,057.50 | 0.00 | - | 36 | 174 | 48.90% |
| GOOGL220617C01400000 | 2021-04-28 10:42AM EDT | 2022-06-17 | 1,027.00 | 993.40 | 1,004.70 | 0.00 | - | 1 | 19 | 0.00% |
| GOOGL220916C01400000 | 2021-05-21 3:56PM EDT | 2022-09-16 | 938.78 | 1,035.00 | 1,048.00 | 0.00 | - | 1 | 29 | 29.61% |
| GOOGL230120C01400000 | 2021-06-17 12:59PM EDT | 2023-01-20 | 1,078.80 | 1,072.00 | 1,090.00 | 0.00 | - | 1 | 48 | 38.11% |
| GOOGL230616C01400000 | 2021-05-26 1:17PM EDT | 2023-06-16 | 1,052.29 | 1,088.50 | 1,106.50 | 0.00 | - | 3 | 3 | 37.05% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625P01400000 | 2021-06-08 11:42AM EDT | 2021-06-25 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 213.70% |
| GOOGL210716P01400000 | 2021-06-09 1:10PM EDT | 2021-07-16 | 0.41 | 0.00 | 4.40 | 0.00 | - | 1 | 83 | 94.01% |
| GOOGL210723P01400000 | 2021-06-18 1:51PM EDT | 2021-07-23 | 0.44 | 0.00 | 4.50 | 0.00 | - | 12 | 6 | 83.70% |
| GOOGL210820P01400000 | 2021-06-16 1:27PM EDT | 2021-08-20 | 1.70 | 0.15 | 5.90 | 0.00 | - | 1 | 112 | 64.21% |
| GOOGL210917P01400000 | 2021-06-15 2:01PM EDT | 2021-09-17 | 2.59 | 0.40 | 6.70 | 0.00 | - | 2 | 128 | 54.44% |
| GOOGL211015P01400000 | 2021-05-25 3:54PM EDT | 2021-10-15 | 4.80 | 1.00 | 7.80 | 0.00 | - | 1 | 178 | 54.07% |
| GOOGL211217P01400000 | 2021-05-25 3:21PM EDT | 2021-12-17 | 9.67 | 2.40 | 10.80 | 0.00 | - | 45 | 9 | 46.33% |
| GOOGL220121P01400000 | 2021-06-21 3:45PM EDT | 2022-01-21 | 8.61 | 5.50 | 12.40 | -1.39 | -13.90% | 3 | 436 | 43.57% |
| GOOGL220318P01400000 | 2021-05-25 3:14PM EDT | 2022-03-18 | 15.48 | 8.60 | 17.00 | 0.00 | - | - | 5 | 41.46% |
| GOOGL220617P01400000 | 2021-06-21 10:10AM EDT | 2022-06-17 | 19.00 | 18.80 | 24.00 | +0.30 | +1.60% | 6 | 76 | 38.82% |
| GOOGL220916P01400000 | 2021-04-26 3:43PM EDT | 2022-09-16 | 30.20 | 27.10 | 29.80 | 0.00 | - | 1 | 71 | 36.61% |
| GOOGL230120P01400000 | 2021-06-09 2:26PM EDT | 2023-01-20 | 36.70 | 28.50 | 38.50 | 0.00 | - | 2 | 65 | 34.65% |
| GOOGL230616P01400000 | 2021-06-16 9:31AM EDT | 2023-06-16 | 46.30 | 40.80 | 48.20 | 0.00 | - | 2 | 13 | 32.99% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
