Deutsche Märkte öffnen in 6 Stunden 22 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,40+1,41 (+0,81%)
Börsenschluss: 04:00PM EDT
176,40 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:160.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531C001600002024-05-28 3:32PM EDT2024-05-3115.9816.3017.10+0.78+5.13%13668770.70%
GOOGL240607C001600002024-05-28 11:24AM EDT2024-06-0716.6516.2016.95+0.70+4.39%625244.82%
GOOGL240614C001600002024-05-28 3:45PM EDT2024-06-1416.5516.5517.35+1.60+10.70%111540.16%
GOOGL240621C001600002024-05-28 2:30PM EDT2024-06-2116.5716.8017.50+0.57+3.56%8015,90635.40%
GOOGL240628C001600002024-05-28 12:12PM EDT2024-06-2817.7217.0018.00+1.43+8.78%1611035.40%
GOOGL240705C001600002024-05-28 3:45PM EDT2024-07-0517.4017.4518.600.00-1036.11%
GOOGL240719C001600002024-05-28 3:40PM EDT2024-07-1918.2018.4518.70+0.79+4.54%813,41431.42%
GOOGL240816C001600002024-05-28 2:09PM EDT2024-08-1620.6020.6520.95+1.00+5.10%81,48234.53%
GOOGL240920C001600002024-05-28 3:47PM EDT2024-09-2021.9822.0022.60+0.59+2.76%65,98133.94%
GOOGL241018C001600002024-05-28 10:48AM EDT2024-10-1823.4023.4023.95+0.84+3.72%11,76534.07%
GOOGL241115C001600002024-05-28 2:18PM EDT2024-11-1525.3025.3526.05+0.74+3.01%180336.20%
GOOGL241220C001600002024-05-28 1:22PM EDT2024-12-2026.7226.8027.25+0.32+1.21%835,69635.56%
GOOGL250117C001600002024-05-28 3:04PM EDT2025-01-1727.8627.9528.65+0.64+2.35%2613,29136.17%
GOOGL250321C001600002024-05-28 9:30AM EDT2025-03-2130.3030.1031.65+0.40+1.34%175737.38%
GOOGL250620C001600002024-05-28 11:25AM EDT2025-06-2034.2633.1535.80+0.41+1.21%37,14239.02%
GOOGL250919C001600002024-05-28 9:53AM EDT2025-09-1936.4336.2539.00-0.79-2.12%122839.50%
GOOGL251219C001600002024-05-28 9:33AM EDT2025-12-1940.7740.0041.65+0.98+2.46%41,36939.53%
GOOGL260116C001600002024-05-24 3:51PM EDT2026-01-1640.5839.6542.450.00-451239.57%
GOOGL260618C001600002024-05-28 12:56PM EDT2026-06-1846.1044.9047.45+0.60+1.32%156940.80%
GOOGL261218C001600002024-05-28 3:55PM EDT2026-12-1852.9549.4052.20+2.95+5.90%451741.29%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531P001600002024-05-28 3:44PM EDT2024-05-310.020.010.03-0.04-66.67%6971,71047.66%
GOOGL240607P001600002024-05-28 3:44PM EDT2024-06-070.110.100.11-0.04-26.67%651,50931.84%
GOOGL240614P001600002024-05-28 3:29PM EDT2024-06-140.290.220.28-0.03-9.38%6843929.25%
GOOGL240621P001600002024-05-28 3:58PM EDT2024-06-210.370.320.37-0.09-19.57%1,50714,12526.22%
GOOGL240628P001600002024-05-28 3:48PM EDT2024-06-280.540.410.57-0.13-19.40%11734425.71%
GOOGL240705P001600002024-05-28 3:58PM EDT2024-07-050.690.590.81-0.33-32.35%8325.61%
GOOGL240719P001600002024-05-28 3:58PM EDT2024-07-191.090.901.11-0.19-14.84%7519,35224.13%
GOOGL240816P001600002024-05-28 3:46PM EDT2024-08-162.702.332.66-0.18-6.25%2,7523,04126.93%
GOOGL240920P001600002024-05-28 12:56PM EDT2024-09-203.453.353.50-0.10-2.82%255,53425.38%
GOOGL241018P001600002024-05-28 3:59PM EDT2024-10-184.204.054.25-0.15-3.45%801,30124.98%
GOOGL241115P001600002024-05-28 2:41PM EDT2024-11-155.705.405.60-0.05-0.87%651,57526.34%
GOOGL241220P001600002024-05-28 2:24PM EDT2024-12-206.356.156.35-0.35-5.22%671,60925.71%
GOOGL250117P001600002024-05-28 3:35PM EDT2025-01-176.956.356.95-0.15-2.11%536,19525.40%
GOOGL250321P001600002024-05-28 1:22PM EDT2025-03-218.588.209.55-0.29-3.27%11,93127.30%
GOOGL250620P001600002024-05-24 11:11AM EDT2025-06-2010.759.4010.700.00-102,30525.70%
GOOGL250919P001600002024-05-21 9:59AM EDT2025-09-1911.7011.1013.900.00-17427.59%
GOOGL251219P001600002024-05-21 9:38AM EDT2025-12-1913.3513.1014.000.00-2756525.42%
GOOGL260116P001600002024-05-24 3:39PM EDT2026-01-1614.5213.3514.650.00-53,96525.62%
GOOGL260618P001600002024-05-17 3:11PM EDT2026-06-1816.4515.6516.600.00-41225.01%
GOOGL261218P001600002024-05-23 2:51PM EDT2026-12-1818.5018.0019.150.00-25051024.94%