Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,96-0,13 (-0,09%)
Börsenschluss: 04:00PM EST
143,90 -0,06 (-0,04%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:170.00
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240301C001700002024-02-23 3:17PM EST2024-03-010.010.000.010.00-484447.66%
GOOGL240308C001700002024-02-22 3:57PM EST2024-03-080.020.010.03-0.01-33.33%104736.72%
GOOGL240315C001700002024-02-23 2:44PM EST2024-03-150.040.040.05-0.03-42.86%9614,36131.64%
GOOGL240322C001700002024-02-23 12:53PM EST2024-03-220.070.060.09-0.01-12.50%25529.59%
GOOGL240328C001700002024-02-23 10:42AM EST2024-03-280.120.080.12-0.01-7.69%254528.03%
GOOGL240419C001700002024-02-23 3:27PM EST2024-04-190.270.260.30-0.05-15.62%24610,09125.54%
GOOGL240517C001700002024-02-23 3:55PM EST2024-05-171.000.971.02-0.10-9.09%311,99327.66%
GOOGL240621C001700002024-02-23 3:33PM EST2024-06-211.621.601.69-0.13-7.43%7024,17026.94%
GOOGL240719C001700002024-02-23 2:50PM EST2024-07-192.202.172.25-0.10-4.35%181,72226.65%
GOOGL240816C001700002024-02-23 2:20PM EST2024-08-163.203.153.25-0.20-5.88%1333027.97%
GOOGL240920C001700002024-02-23 12:42PM EST2024-09-204.104.004.15-0.20-4.65%33,64728.20%
GOOGL241018C001700002024-02-23 9:58AM EST2024-10-184.964.754.85+0.11+2.27%253428.34%
GOOGL241115C001700002024-02-22 3:49PM EST2024-11-156.255.806.100.00-2429.80%
GOOGL241220C001700002024-02-22 3:37PM EST2024-12-207.206.907.100.00-12,14130.19%
GOOGL250117C001700002024-02-23 2:41PM EST2025-01-177.657.607.85-0.30-3.77%815,74630.39%
GOOGL250620C001700002024-02-23 3:53PM EST2025-06-2012.1711.6013.10-0.18-1.46%2029,79033.48%
GOOGL250919C001700002024-02-23 10:57AM EST2025-09-1914.7114.1515.35+0.17+1.17%1733.90%
GOOGL251219C001700002024-02-23 1:20PM EST2025-12-1917.0016.0519.50+0.30+1.80%36,32236.89%
GOOGL260116C001700002024-02-23 1:23PM EST2026-01-1617.6517.1518.25-0.25-1.40%24,52434.55%
GOOGL260618C001700002024-02-23 11:28AM EST2026-06-1820.8320.7522.30-0.45-2.11%23335.91%
GOOGL261218C001700002024-02-23 2:34PM EST2026-12-1824.9022.6525.50-0.60-2.35%28635.88%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240301P001700002024-02-14 3:51PM EST2024-03-0124.1025.8026.250.00-2272.27%
GOOGL240308P001700002024-02-14 3:51PM EST2024-03-0824.1025.7526.300.00-2251.12%
GOOGL240315P001700002024-02-15 10:53AM EST2024-03-1528.2925.9026.200.00-3037.79%
GOOGL240419P001700002024-02-09 12:49PM EST2024-04-1920.8324.4027.400.00-13036.93%
GOOGL240517P001700002024-02-08 9:30AM EST2024-05-1724.2324.4527.350.00-1429.74%
GOOGL240621P001700002024-02-09 3:47PM EST2024-06-2121.8724.6027.400.00-1425.22%
GOOGL240719P001700002024-02-22 11:34AM EST2024-07-1926.5823.9026.700.00-4618.68%
GOOGL240920P001700002024-02-16 3:27PM EST2024-09-2029.6026.5027.200.00-35018.11%
GOOGL241220P001700002024-02-13 11:43AM EST2024-12-2026.8126.7528.850.00-19220.18%
GOOGL250117P001700002024-02-21 11:41AM EST2025-01-1729.3026.9528.800.00-21,09419.18%
GOOGL250620P001700002024-02-12 2:56PM EST2025-06-2027.4227.9031.050.00-21120.20%
GOOGL251219P001700002024-02-01 1:15PM EST2025-12-1933.3029.7032.250.00-1619.03%
GOOGL260116P001700002024-01-29 3:42PM EST2026-01-1627.0530.9033.100.00-283119.86%