Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
174,99+1,44 (+0,83%)
Börsenschluss: 04:00PM EDT
174,99 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:150.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531C001500002024-05-24 3:37PM EDT2024-05-3125.2224.6525.60+0.98+4.04%3016757.81%
GOOGL240607C001500002024-05-24 2:32PM EDT2024-06-0725.5024.9025.95-1.37-5.10%637451.12%
GOOGL240614C001500002024-05-24 2:24PM EDT2024-06-1426.1424.1025.80-2.20-7.76%614648.44%
GOOGL240621C001500002024-05-24 3:05PM EDT2024-06-2125.5024.3525.75+1.30+5.37%388,79241.26%
GOOGL240628C001500002024-05-23 1:45PM EDT2024-06-2826.0025.4526.45+1.11+4.46%1444.35%
GOOGL240719C001500002024-05-24 12:37PM EDT2024-07-1926.6425.4026.85+1.64+6.56%32,88037.89%
GOOGL240816C001500002024-05-24 3:43PM EDT2024-08-1628.2027.6028.30+1.35+5.03%172,18038.18%
GOOGL240920C001500002024-05-24 3:27PM EDT2024-09-2029.2228.8529.65+0.97+3.43%119,30637.07%
GOOGL241018C001500002024-05-24 2:30PM EDT2024-10-1830.7030.0030.90-0.60-1.92%81,25837.24%
GOOGL241115C001500002024-05-24 3:15PM EDT2024-11-1532.0031.8032.20+0.95+3.06%3455437.68%
GOOGL241220C001500002024-05-24 2:21PM EDT2024-12-2034.0032.9033.75+2.20+6.92%41,54338.13%
GOOGL250117C001500002024-05-24 3:58PM EDT2025-01-1734.3434.0534.90+1.28+3.87%28518,99738.36%
GOOGL250321C001500002024-05-24 3:25PM EDT2025-03-2136.8036.1537.85+1.50+4.25%324339.77%
GOOGL250620C001500002024-05-23 3:18PM EDT2025-06-2039.0939.1540.700.00-388939.55%
GOOGL250919C001500002024-05-23 3:57PM EDT2025-09-1941.9241.0043.550.00-314339.80%
GOOGL251219C001500002024-05-24 12:48PM EDT2025-12-1945.6945.2046.40-1.98-4.15%261740.32%
GOOGL260116C001500002024-05-24 2:54PM EDT2026-01-1646.9545.2548.90+1.93+4.29%2811,34342.63%
GOOGL260618C001500002024-05-23 12:11PM EDT2026-06-1851.2549.9552.800.00-101,45642.59%
GOOGL261218C001500002024-05-23 2:17PM EDT2026-12-1854.5053.8556.55-0.20-0.37%160142.13%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531P001500002024-05-24 1:01PM EDT2024-05-310.010.010.02-0.02-66.67%2996044.53%
GOOGL240607P001500002024-05-24 1:39PM EDT2024-06-070.060.050.09-0.03-33.33%18161138.38%
GOOGL240614P001500002024-05-24 11:45AM EDT2024-06-140.120.090.15-0.04-25.00%1320033.99%
GOOGL240621P001500002024-05-24 3:49PM EDT2024-06-210.160.130.18-0.04-20.00%1518,32130.37%
GOOGL240628P001500002024-05-23 2:19PM EDT2024-06-280.230.200.36-0.04-14.81%21,89831.06%
GOOGL240719P001500002024-05-24 3:49PM EDT2024-07-190.490.450.49-0.09-15.52%584,69426.27%
GOOGL240816P001500002024-05-24 1:38PM EDT2024-08-161.321.291.37-0.23-14.84%364,47928.08%
GOOGL240920P001500002024-05-24 3:41PM EDT2024-09-201.931.671.96-0.32-14.22%2533,80126.47%
GOOGL241018P001500002024-05-24 2:13PM EDT2024-10-182.362.382.54-0.43-15.41%25180626.09%
GOOGL241115P001500002024-05-23 1:37PM EDT2024-11-153.533.253.65-0.05-1.40%22,31727.54%
GOOGL241220P001500002024-05-24 1:34PM EDT2024-12-204.104.054.25-0.15-3.53%3042,24226.81%
GOOGL250117P001500002024-05-24 2:23PM EDT2025-01-174.524.504.70-0.53-10.50%115,05626.33%
GOOGL250321P001500002024-05-24 3:46PM EDT2025-03-216.005.906.10+0.15+2.56%5077726.44%
GOOGL250620P001500002024-05-24 9:33AM EDT2025-06-207.687.457.95-0.57-6.91%102,17426.51%
GOOGL250919P001500002024-05-21 3:44PM EDT2025-09-198.708.909.650.00-218626.54%
GOOGL251219P001500002024-05-21 1:29PM EDT2025-12-199.889.7011.100.00-265926.39%
GOOGL260116P001500002024-05-24 12:19PM EDT2026-01-1611.1510.4011.50-0.44-3.80%11,17126.31%
GOOGL260618P001500002024-05-16 11:33AM EDT2026-06-1813.2312.6013.750.00-44026.20%
GOOGL261218P001500002024-05-24 1:08PM EDT2026-12-1815.2014.8516.10-0.80-5.00%227626.00%