Deutsche Märkte öffnen in 3 Stunden 11 Minuten
Nikkei 225
27.980,87-983,21(-3,39%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.336,15-1.062,98(-3,50%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
Strike:1500.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625C01500000 | 2021-06-16 2:33PM EDT | 2021-06-25 | 907.90 | 898.50 | 910.40 | 0.00 | - | 3 | 2 | 185.96% |
| GOOGL210716C01500000 | 2021-06-09 10:27AM EDT | 2021-07-16 | 903.50 | 899.50 | 911.50 | 0.00 | - | 6 | 34 | 86.28% |
| GOOGL210820C01500000 | 2021-02-08 10:43AM EDT | 2021-08-20 | 633.85 | 549.50 | 561.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOGL210917C01500000 | 2021-04-30 1:54PM EDT | 2021-09-17 | 858.30 | 853.30 | 871.10 | 0.00 | - | 1 | 60 | 0.00% |
| GOOGL211015C01500000 | 2021-06-10 3:51PM EDT | 2021-10-15 | 940.42 | 906.50 | 918.50 | 0.00 | - | 1 | 7 | 54.66% |
| GOOGL211217C01500000 | 2021-05-17 12:02AM EDT | 2021-12-17 | 747.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL220121C01500000 | 2021-06-18 12:30PM EDT | 2022-01-21 | 931.24 | 911.10 | 928.00 | -11.89 | -1.26% | 1 | 519 | 44.97% |
| GOOGL220617C01500000 | 2021-06-18 2:02PM EDT | 2022-06-17 | 954.67 | 933.50 | 947.00 | -14.28 | -1.47% | 1 | 52 | 40.34% |
| GOOGL220916C01500000 | 2021-06-18 11:01AM EDT | 2022-09-16 | 958.38 | 944.50 | 958.00 | -15.73 | -1.61% | 1 | 42 | 38.58% |
| GOOGL230120C01500000 | 2021-06-17 1:07PM EDT | 2023-01-20 | 995.10 | 959.50 | 973.00 | 0.00 | - | 1 | 42 | 36.93% |
| GOOGL230616C01500000 | 2021-06-18 10:53AM EDT | 2023-06-16 | 991.98 | 980.50 | 998.50 | -18.44 | -1.82% | 1 | 2 | 36.86% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210702P01500000 | 2021-05-20 2:17PM EDT | 2021-07-02 | 1.25 | 0.05 | 0.10 | 0.00 | - | - | 1 | 83.59% |
| GOOGL210716P01500000 | 2021-06-15 11:56AM EDT | 2021-07-16 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 129 | 65.82% |
| GOOGL210820P01500000 | 2021-06-17 1:02PM EDT | 2021-08-20 | 2.34 | 2.25 | 3.20 | 0.00 | - | 1 | 97 | 54.82% |
| GOOGL210917P01500000 | 2021-06-14 9:38AM EDT | 2021-09-17 | 3.50 | 3.50 | 4.60 | 0.00 | - | 1 | 130 | 49.23% |
| GOOGL211015P01500000 | 2021-06-15 2:26PM EDT | 2021-10-15 | 4.71 | 5.00 | 6.10 | 0.00 | - | 1 | 90 | 45.04% |
| GOOGL211217P01500000 | 2021-05-26 3:14PM EDT | 2021-12-17 | 12.70 | 7.90 | 11.40 | 0.00 | - | 4 | 24 | 40.87% |
| GOOGL220121P01500000 | 2021-06-18 3:59PM EDT | 2022-01-21 | 13.10 | 10.80 | 13.60 | +1.30 | +11.02% | 18 | 567 | 38.80% |
| GOOGL220318P01500000 | 2021-06-09 3:02PM EDT | 2022-03-18 | 19.00 | 13.50 | 19.10 | 0.00 | - | 2 | 62 | 37.27% |
| GOOGL220617P01500000 | 2021-05-03 12:29PM EDT | 2022-06-17 | 30.50 | 28.30 | 30.50 | 0.00 | - | 20 | 86 | 36.24% |
| GOOGL220916P01500000 | 2021-05-04 9:43AM EDT | 2022-09-16 | 43.61 | 36.50 | 42.40 | 0.00 | - | 1 | 18 | 35.52% |
| GOOGL230120P01500000 | 2021-06-11 3:29PM EDT | 2023-01-20 | 45.85 | 46.30 | 54.50 | 0.00 | - | 1 | 185 | 33.91% |
| GOOGL230616P01500000 | 2021-06-02 9:30AM EDT | 2023-06-16 | 60.00 | 57.00 | 67.00 | 0.00 | - | 1 | 2 | 32.41% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
