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
150,77 -0,16 (-0,11%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:145.00
Callsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240405C001450002024-03-28 3:46PM EDT2024-04-056.375.856.55+0.13+2.08%1151,45029.35%
GOOGL240412C001450002024-03-28 3:20PM EDT2024-04-127.206.607.20+0.43+6.35%3243828.88%
GOOGL240419C001450002024-03-28 3:57PM EDT2024-04-197.477.157.90-0.09-1.19%51224,78629.68%
GOOGL240426C001450002024-03-28 2:54PM EDT2024-04-269.058.1510.05+0.30+3.43%1593,05940.11%
GOOGL240503C001450002024-03-28 12:07PM EDT2024-05-039.408.3510.60-0.40-4.08%118339.15%
GOOGL240517C001450002024-03-28 3:59PM EDT2024-05-1710.8010.3511.10-0.20-1.82%16513,33035.63%
GOOGL240621C001450002024-03-28 3:45PM EDT2024-06-2112.7612.4013.15+0.91+7.68%1147,87234.80%
GOOGL240719C001450002024-03-28 3:35PM EDT2024-07-1913.9513.2014.40+1.00+7.72%82,28134.11%
GOOGL240816C001450002024-03-28 2:46PM EDT2024-08-1615.6014.9016.00+0.98+6.70%356,18835.00%
GOOGL240920C001450002024-03-28 3:42PM EDT2024-09-2017.0816.8517.00+0.93+5.76%204,49333.82%
GOOGL241018C001450002024-03-28 10:29AM EDT2024-10-1817.8517.6018.25-0.15-0.83%153334.31%
GOOGL241115C001450002024-03-27 12:33PM EDT2024-11-1519.3018.7520.400.00-399136.83%
GOOGL241220C001450002024-03-28 3:45PM EDT2024-12-2021.1020.8021.15+0.70+3.43%24,60035.85%
GOOGL250117C001450002024-03-28 1:09PM EDT2025-01-1721.7520.3522.50+0.85+4.07%55,88136.70%
GOOGL250321C001450002024-03-27 2:21PM EDT2025-03-2124.1722.6025.65-0.06-0.25%2438.83%
GOOGL250620C001450002024-03-28 10:12AM EDT2025-06-2027.2726.7027.75+0.55+2.06%271,81437.96%
GOOGL250919C001450002024-03-27 3:26PM EDT2025-09-1927.5529.2539.250.00-66851.24%
GOOGL251219C001450002024-03-28 2:58PM EDT2025-12-1932.8030.5534.95-0.90-2.67%1032341.60%
GOOGL260116C001450002024-03-27 1:28PM EDT2026-01-1633.8831.7035.40+1.46+4.50%15,94941.30%
GOOGL260618C001450002024-03-27 10:58AM EDT2026-06-1836.4536.4038.450.00-125440.83%
GOOGL261218C001450002024-03-28 3:35PM EDT2026-12-1841.6339.4542.25+1.21+2.99%358840.99%
Putsfür5. April 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240405P001450002024-03-28 3:58PM EDT2024-04-050.200.180.21-0.10-33.33%9881,90120.90%
GOOGL240412P001450002024-03-28 3:32PM EDT2024-04-120.720.740.80-0.19-20.88%15532523.66%
GOOGL240419P001450002024-03-28 3:57PM EDT2024-04-191.121.091.14-0.12-9.68%88814,33522.71%
GOOGL240426P001450002024-03-28 3:12PM EDT2024-04-262.462.162.61-0.34-12.14%1818930.24%
GOOGL240503P001450002024-03-28 3:29PM EDT2024-05-032.982.933.25-0.77-20.53%164230.95%
GOOGL240517P001450002024-03-28 3:58PM EDT2024-05-173.903.854.00-0.30-7.14%1086,44629.97%
GOOGL240621P001450002024-03-28 3:54PM EDT2024-06-215.054.955.15-0.45-8.18%1523,58527.26%
GOOGL240719P001450002024-03-28 3:57PM EDT2024-07-195.705.555.75-0.05-0.87%5082,39925.56%
GOOGL240816P001450002024-03-28 3:17PM EDT2024-08-166.704.606.95-0.30-4.29%121,17826.28%
GOOGL240920P001450002024-03-28 10:43AM EDT2024-09-207.757.457.80-0.60-7.19%2342,55125.66%
GOOGL241018P001450002024-03-28 3:05PM EDT2024-10-188.058.058.35-0.21-2.54%5524225.12%
GOOGL241115P001450002024-03-27 10:16AM EDT2024-11-159.408.909.550.00-810426.17%
GOOGL241220P001450002024-03-28 2:49PM EDT2024-12-209.769.7010.00-0.54-5.24%161,85925.31%
GOOGL250117P001450002024-03-28 2:59PM EDT2025-01-1710.2010.3510.65-0.63-5.82%335,45425.33%
GOOGL250321P001450002024-03-25 12:18PM EDT2025-03-2112.179.2014.150.00-2229.11%
GOOGL250620P001450002024-03-27 1:16PM EDT2025-06-2013.8013.0513.950.00-1048425.68%
GOOGL250919P001450002024-03-25 9:36AM EDT2025-09-1915.5512.5015.450.00-1425.56%
GOOGL251219P001450002024-03-28 9:30AM EDT2025-12-1916.659.9517.40+0.25+1.52%104,77426.21%
GOOGL260116P001450002024-03-26 12:24PM EDT2026-01-1616.4016.3016.850.00-12590424.94%
GOOGL260618P001450002024-03-28 10:14AM EDT2026-06-1818.5017.3019.45-0.55-2.89%11425.49%
GOOGL261218P001450002024-03-28 2:30PM EDT2026-12-1820.3018.8521.15+0.25+1.25%213524.82%