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:170.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531C001700002024-05-24 3:54PM EDT2024-05-315.354.955.60+0.90+20.22%3692,60624.02%
GOOGL240607C001700002024-05-24 3:25PM EDT2024-06-076.185.756.55+1.03+20.00%2621,30826.00%
GOOGL240614C001700002024-05-24 3:51PM EDT2024-06-146.806.557.45+0.75+12.40%7570527.41%
GOOGL240621C001700002024-05-24 3:58PM EDT2024-06-217.556.957.80+1.05+16.15%50226,86825.75%
GOOGL240628C001700002024-05-24 3:52PM EDT2024-06-287.957.658.20+0.70+9.66%522,31225.05%
GOOGL240719C001700002024-05-24 3:57PM EDT2024-07-199.629.559.70+0.82+9.32%5,69412,78525.68%
GOOGL240816C001700002024-05-24 3:54PM EDT2024-08-1612.5912.5012.70+0.89+7.61%1242,89030.34%
GOOGL240920C001700002024-05-24 3:31PM EDT2024-09-2014.3513.7514.50+0.65+4.74%694,64230.16%
GOOGL241018C001700002024-05-24 1:02PM EDT2024-10-1816.1515.6515.95+1.08+7.17%11,33530.51%
GOOGL241115C001700002024-05-24 3:51PM EDT2024-11-1518.1018.0018.55+0.35+1.97%151,00133.50%
GOOGL241220C001700002024-05-24 12:04PM EDT2024-12-2019.7219.2519.95+0.79+4.17%732,48633.30%
GOOGL250117C001700002024-05-24 3:43PM EDT2025-01-1721.0320.6021.00+1.12+5.63%3320,17133.20%
GOOGL250321C001700002024-05-24 1:22PM EDT2025-03-2124.1023.1024.10+1.25+5.47%342034.56%
GOOGL250620C001700002024-05-24 1:53PM EDT2025-06-2027.8627.4029.00+1.12+4.19%2619,70437.28%
GOOGL250919C001700002024-05-24 12:29PM EDT2025-09-1931.2330.1531.50-1.10-3.40%4211336.82%
GOOGL251219C001700002024-05-22 10:59AM EDT2025-12-1934.6433.4535.450.00-56,36838.48%
GOOGL260116C001700002024-05-24 10:49AM EDT2026-01-1635.0033.5037.45+0.44+1.27%84,43439.91%
GOOGL260618C001700002024-05-22 2:38PM EDT2026-06-1840.4938.9541.500.00-120439.89%
GOOGL261218C001700002024-05-24 12:53PM EDT2026-12-1844.9042.8545.50+0.80+1.81%71,00539.58%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240531P001700002024-05-24 3:57PM EDT2024-05-310.310.300.32-0.47-60.26%4,3312,31419.14%
GOOGL240607P001700002024-05-24 3:59PM EDT2024-06-070.870.640.88-0.54-38.30%3753,31819.78%
GOOGL240614P001700002024-05-24 3:09PM EDT2024-06-141.651.221.90-0.75-31.25%1782,02223.62%
GOOGL240621P001700002024-05-24 3:49PM EDT2024-06-212.031.762.10-0.62-23.40%72721,50721.64%
GOOGL240628P001700002024-05-24 3:43PM EDT2024-06-282.432.142.52-0.67-21.61%3,93445921.55%
GOOGL240719P001700002024-05-24 3:59PM EDT2024-07-193.413.353.55-0.73-17.63%4107,77621.16%
GOOGL240816P001700002024-05-24 3:32PM EDT2024-08-165.855.655.85-0.70-10.69%2171,89024.56%
GOOGL240920P001700002024-05-24 2:31PM EDT2024-09-206.806.756.90-0.65-8.72%148,15323.39%
GOOGL241018P001700002024-05-23 3:14PM EDT2024-10-187.957.557.75-0.60-7.02%128223.04%
GOOGL241115P001700002024-05-24 2:34PM EDT2024-11-159.209.109.70-0.80-8.00%2065925.29%
GOOGL241220P001700002024-05-24 3:49PM EDT2024-12-2010.209.9510.50-0.80-7.27%303,82124.65%
GOOGL250117P001700002024-05-24 11:45AM EDT2025-01-1710.7110.5510.90-0.79-6.87%23,69323.88%
GOOGL250321P001700002024-05-23 11:15AM EDT2025-03-2111.9911.3512.95-0.10-0.83%121024.57%
GOOGL250620P001700002024-05-24 11:11AM EDT2025-06-2014.4014.3514.95-0.85-5.57%727124.38%
GOOGL250919P001700002024-05-23 12:12PM EDT2025-09-1916.0515.0516.750.00-42224.27%
GOOGL251219P001700002024-05-23 10:13AM EDT2025-12-1917.5517.6018.450.00-118924.27%
GOOGL260116P001700002024-05-23 2:56PM EDT2026-01-1619.0817.5018.850.00-1330824.16%
GOOGL260618P001700002024-05-15 10:00AM EDT2026-06-1821.7420.0522.150.00-22824.97%
GOOGL261218P001700002024-05-23 2:14PM EDT2026-12-1822.4521.8523.850.00-12423.98%