Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
134,99-1,94 (-1,42%)
Börsenschluss: 04:00PM EST
134,75 -0,24 (-0,18%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231215C001500002023-12-08 3:57PM EST2023-12-150.030.030.04-0.06-66.67%53516,87435.55%
GOOGL231222C001500002023-12-08 3:34PM EST2023-12-220.080.070.09-0.09-52.94%26156828.52%
GOOGL231229C001500002023-12-08 3:08PM EST2023-12-290.130.130.14-0.16-55.17%4241,09025.20%
GOOGL240105C001500002023-12-08 12:27PM EST2024-01-050.240.210.24-0.20-45.45%12765524.27%
GOOGL240112C001500002023-12-08 2:43PM EST2024-01-120.370.330.37-0.27-42.19%2948723.98%
GOOGL240119C001500002023-12-08 3:55PM EST2024-01-190.490.470.50-0.38-43.68%3,67926,49423.61%
GOOGL240216C001500002023-12-08 3:48PM EST2024-02-161.861.851.89-0.59-24.08%1,4545,24328.04%
GOOGL240315C001500002023-12-08 3:57PM EST2024-03-152.712.662.96-0.75-21.68%1,2577,92428.64%
GOOGL240419C001500002023-12-08 2:57PM EST2024-04-193.953.803.95-0.75-15.96%762,07428.19%
GOOGL240517C001500002023-12-08 3:37PM EST2024-05-175.345.205.35-0.89-14.29%881,14530.02%
GOOGL240621C001500002023-12-08 3:58PM EST2024-06-216.356.256.45-0.90-12.41%4067,77730.22%
GOOGL240719C001500002023-12-08 3:49PM EST2024-07-197.205.057.25-0.93-11.44%131030.28%
GOOGL240920C001500002023-12-08 3:58PM EST2024-09-209.409.359.55-1.21-11.40%1593,33031.75%
GOOGL241220C001500002023-12-08 12:20PM EST2024-12-2012.3910.0015.00-1.26-9.23%91,15937.74%
GOOGL250117C001500002023-12-08 3:53PM EST2025-01-1713.3013.1513.35-1.05-7.32%1489,07033.49%
GOOGL250620C001500002023-12-08 10:04AM EST2025-06-2017.9617.0518.40-1.04-5.47%2143136.11%
GOOGL251219C001500002023-12-08 3:19PM EST2025-12-1922.3522.0023.50-1.28-5.42%377738.01%
GOOGL260116C001500002023-12-08 10:16AM EST2026-01-1623.0022.6025.40-0.80-3.36%301,34339.75%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL231215P001500002023-12-07 11:19AM EST2023-12-1515.0013.7015.60+1.00+7.14%101260.45%
GOOGL231222P001500002023-12-07 11:32AM EST2023-12-2213.65--0.00---0.00%
GOOGL231229P001500002023-12-07 9:40AM EST2023-12-2915.1713.7015.95+2.80+22.64%101040.04%
GOOGL240105P001500002023-12-07 9:40AM EST2024-01-0512.4613.9515.700.00-101031.59%
GOOGL240119P001500002023-12-08 1:26PM EST2024-01-1915.1714.3515.80+1.87+14.06%432326.84%
GOOGL240216P001500002023-12-07 12:10PM EST2024-02-1613.5015.5516.250.00-722124.04%
GOOGL240315P001500002023-12-07 3:15PM EST2024-03-1516.3015.9517.75+1.70+11.64%101,48227.69%
GOOGL240419P001500002023-12-07 10:25AM EST2024-04-1915.4415.8017.500.00-29322.80%
GOOGL240517P001500002023-11-28 3:01PM EST2024-05-1715.9116.4517.750.00-262721.61%
GOOGL240621P001500002023-12-07 1:40PM EST2024-06-2117.7517.3518.25+0.94+5.59%13,02521.13%
GOOGL240920P001500002023-12-07 2:42PM EST2024-09-2018.3017.6019.950.00-235621.56%
GOOGL241220P001500002023-12-07 1:45PM EST2024-12-2019.8020.3022.700.00-146424.18%
GOOGL250117P001500002023-12-07 1:33PM EST2025-01-1720.1020.6023.500.00-3578524.80%
GOOGL250620P001500002023-12-07 2:32PM EST2025-06-2022.1122.6023.650.00-169321.36%
GOOGL251219P001500002023-12-01 10:30AM EST2025-12-1927.6022.5027.500.00-237523.68%
GOOGL260116P001500002023-12-08 9:30AM EST2026-01-1625.7024.7525.80+1.20+4.90%131221.04%