Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,06+1,88 (+1,08%)
Börsenschluss: 04:00PM EDT
176,08 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:175.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524C001750002024-05-17 3:59PM EDT2024-05-242.752.712.85+0.86+45.50%9,8315,47425.40%
GOOGL240531C001750002024-05-17 3:55PM EDT2024-05-313.403.403.55+0.77+29.28%2,3451,65722.63%
GOOGL240607C001750002024-05-17 3:48PM EDT2024-06-074.264.204.35+0.96+29.09%4391,36123.16%
GOOGL240614C001750002024-05-17 3:39PM EDT2024-06-145.104.955.25+0.90+21.43%23096524.68%
GOOGL240621C001750002024-05-17 3:59PM EDT2024-06-215.665.605.70+0.81+16.70%3,45714,52324.11%
GOOGL240628C001750002024-05-17 3:54PM EDT2024-06-286.205.956.45+1.05+20.39%8932225.16%
GOOGL240719C001750002024-05-17 3:59PM EDT2024-07-197.657.657.75+0.97+14.52%4,8789,88924.98%
GOOGL240816C001750002024-05-17 3:52PM EDT2024-08-1610.8510.7010.80+1.11+11.40%2062,56229.53%
GOOGL240920C001750002024-05-17 3:54PM EDT2024-09-2012.5012.4512.60+1.00+8.70%1378,12829.47%
GOOGL241018C001750002024-05-17 3:54PM EDT2024-10-1814.0313.8514.15+1.18+9.18%3063530.07%
GOOGL241115C001750002024-05-17 3:53PM EDT2024-11-1516.3315.8016.35+1.28+8.50%5056732.13%
GOOGL241220C001750002024-05-17 3:56PM EDT2024-12-2017.8517.5517.95+1.00+5.93%6432,00832.40%
GOOGL250117C001750002024-05-17 3:13PM EDT2025-01-1718.9518.6519.30+1.25+7.06%1384,00332.87%
GOOGL250321C001750002024-05-17 3:18PM EDT2025-03-2122.0021.2022.95+1.22+5.87%2874535.04%
GOOGL250620C001750002024-05-17 3:44PM EDT2025-06-2025.8225.4027.25+1.17+4.75%381,16636.75%
GOOGL250919C001750002024-05-17 11:21AM EDT2025-09-1929.0028.6530.70+0.53+1.86%215537.50%
GOOGL251219C001750002024-05-17 3:13PM EDT2025-12-1932.9332.1033.25+1.58+5.04%640537.39%
GOOGL260116C001750002024-05-17 1:24PM EDT2026-01-1633.6531.9533.75+1.50+4.67%142,02237.09%
GOOGL260618C001750002024-05-17 1:59PM EDT2026-06-1837.6236.8538.60+1.49+4.12%23138.11%
GOOGL261218C001750002024-05-17 12:15PM EDT2026-12-1842.5041.5043.50+0.50+1.19%556438.76%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524P001750002024-05-17 3:59PM EDT2024-05-241.431.391.45-1.07-42.80%6,8071,28721.53%
GOOGL240531P001750002024-05-17 3:59PM EDT2024-05-312.031.942.25-1.12-35.56%1,79556020.79%
GOOGL240607P001750002024-05-17 3:58PM EDT2024-06-072.592.612.70-0.91-26.00%42931819.54%
GOOGL240614P001750002024-05-17 3:58PM EDT2024-06-143.553.355.60-0.70-16.47%7967932.12%
GOOGL240621P001750002024-05-17 3:45PM EDT2024-06-213.903.804.15-0.77-16.49%1,04291521.81%
GOOGL240628P001750002024-05-17 3:57PM EDT2024-06-284.254.004.40-1.10-20.56%761720.94%
GOOGL240719P001750002024-05-17 3:53PM EDT2024-07-195.105.155.25-0.95-15.70%3751,69019.98%
GOOGL240816P001750002024-05-17 1:33PM EDT2024-08-167.507.457.60-0.90-10.71%1421,45623.37%
GOOGL240920P001750002024-05-17 1:33PM EDT2024-09-208.658.508.70-0.98-10.18%174,44722.52%
GOOGL241018P001750002024-05-17 3:25PM EDT2024-10-189.489.009.55-0.72-7.06%479322.24%
GOOGL241115P001750002024-05-17 12:31PM EDT2024-11-1511.2010.4011.55-0.65-5.49%228924.52%
GOOGL241220P001750002024-05-17 3:39PM EDT2024-12-2011.8811.3511.95-0.72-5.71%2653323.19%
GOOGL250117P001750002024-05-17 2:28PM EDT2025-01-1712.7711.9512.60-0.54-4.06%1741,18322.97%
GOOGL250321P001750002024-05-17 3:47PM EDT2025-03-2114.5514.0515.40-0.34-2.28%112924.86%
GOOGL250620P001750002024-05-15 9:50AM EDT2025-06-2018.4515.5017.950.00-137625.35%
GOOGL250919P001750002024-05-14 2:54PM EDT2025-09-1918.7617.6519.60-1.69-8.26%214524.93%
GOOGL251219P001750002024-05-07 2:53PM EDT2025-12-1922.1519.3020.450.00-58223.87%
GOOGL260116P001750002024-05-17 10:38AM EDT2026-01-1620.6019.1521.70-0.45-2.14%2314524.71%
GOOGL260618P001750002024-05-17 11:23AM EDT2026-06-1822.8721.9523.25-1.79-7.26%11123.65%
GOOGL261218P001750002024-05-17 10:34AM EDT2026-12-1825.0024.1525.10-2.10-7.75%25422.91%