Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,23-0,17 (-0,10%)
Ab 03:43PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531C001450002024-05-28 3:50PM EDT2024-05-3131.4531.1031.90+0.25+0.80%5110121.88%
GOOGL240607C001450002024-05-29 10:20AM EDT2024-06-0731.5531.2531.80-0.40-1.25%45367.87%
GOOGL240614C001450002024-05-23 1:45PM EDT2024-06-1429.4931.2031.800.00-21151.17%
GOOGL240621C001450002024-05-29 1:00PM EDT2024-06-2132.2731.3532.05+0.68+2.15%106,54154.47%
GOOGL240628C001450002024-05-24 12:35PM EDT2024-06-2830.8731.6532.200.00-3949.98%
GOOGL240719C001450002024-05-29 1:15PM EDT2024-07-1932.6532.3032.75+0.08+0.25%172,20743.64%
GOOGL240816C001450002024-05-29 11:06AM EDT2024-08-1633.7533.6033.85+0.30+0.90%15,52241.84%
GOOGL240920C001450002024-05-29 1:50PM EDT2024-09-2035.0534.6535.00+0.60+1.74%863,98139.87%
GOOGL241018C001450002024-05-29 1:05PM EDT2024-10-1836.2035.6535.95+0.75+2.12%154639.15%
GOOGL241115C001450002024-05-28 11:13AM EDT2024-11-1537.0037.0537.40-0.17-0.46%71,00840.23%
GOOGL241220C001450002024-05-29 2:47PM EDT2024-12-2038.0938.1538.55+0.09+0.24%24,51239.71%
GOOGL250117C001450002024-05-28 3:58PM EDT2025-01-1739.1339.2039.450.00-36,81839.44%
GOOGL250321C001450002024-05-23 11:06AM EDT2025-03-2141.5041.0041.750.00-23539.80%
GOOGL250620C001450002024-05-29 1:20PM EDT2025-06-2044.7044.3544.75+1.70+3.95%201,77540.10%
GOOGL250919C001450002024-05-24 2:26PM EDT2025-09-1946.7646.3048.800.00-57342.34%
GOOGL251219C001450002024-05-21 3:44PM EDT2025-12-1949.4049.6050.45-1.47-2.89%125841.12%
GOOGL260116C001450002024-05-29 9:52AM EDT2026-01-1651.1549.4551.70+0.34+0.67%236,93041.84%
GOOGL260618C001450002024-05-24 3:52PM EDT2026-06-1853.9553.4056.150.00-224542.71%
GOOGL261218C001450002024-05-22 2:04PM EDT2026-12-1858.3157.2560.050.00-154342.51%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531P001450002024-05-29 9:51AM EDT2024-05-310.010.000.010.00-31,10671.88%
GOOGL240607P001450002024-05-29 12:17PM EDT2024-06-070.030.020.050.00-1318351.17%
GOOGL240614P001450002024-05-28 3:52PM EDT2024-06-140.070.070.090.00-65442.58%
GOOGL240621P001450002024-05-29 3:16PM EDT2024-06-210.110.100.12+0.01+10.00%235,68337.50%
GOOGL240628P001450002024-05-24 9:44AM EDT2024-06-280.200.120.21+0.01+5.26%111436.13%
GOOGL240719P001450002024-05-29 3:16PM EDT2024-07-190.290.280.31+0.04+17.39%327,91229.93%
GOOGL240816P001450002024-05-29 12:10PM EDT2024-08-160.850.850.88-0.02-2.30%193,68030.32%
GOOGL240920P001450002024-05-28 11:20AM EDT2024-09-201.251.251.300.00-805,00228.05%
GOOGL241018P001450002024-05-24 1:39PM EDT2024-10-181.751.661.720.00-21,35927.30%
GOOGL241115P001450002024-05-28 1:40PM EDT2024-11-152.572.472.550.00-251,82528.35%
GOOGL241220P001450002024-05-28 9:51AM EDT2024-12-203.252.993.100.00-52,67327.67%
GOOGL250117P001450002024-05-29 11:27AM EDT2025-01-173.453.353.50-0.07-1.99%1267,87827.17%
GOOGL250321P001450002024-05-29 10:43AM EDT2025-03-214.652.854.95-0.25-5.10%362927.72%
GOOGL250620P001450002024-05-28 3:06PM EDT2025-06-206.305.956.300.00-568926.98%
GOOGL250919P001450002024-05-22 10:07AM EDT2025-09-197.517.408.000.00-126527.21%
GOOGL251219P001450002024-05-21 9:37AM EDT2025-12-198.958.608.800.00-284,81026.17%
GOOGL260116P001450002024-05-28 2:18PM EDT2026-01-169.409.059.650.00-53,13126.80%
GOOGL260618P001450002024-05-28 10:08AM EDT2026-06-1811.9310.8011.200.00-42125.92%
GOOGL261218P001450002024-05-23 3:21PM EDT2026-12-1814.0012.2013.750.00-1016226.13%