Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,38-1,47 (-0,83%)
Börsenschluss: 04:00PM EDT
175,60 -0,78 (-0,44%)
Nachbörse: 05:58PM EDT
In the money
Anzeigen:ListeStellage
Strike:200.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524C002000002024-05-21 12:31PM EDT2024-05-240.010.000.010.00-1476251.56%
GOOGL240531C002000002024-05-22 10:19AM EDT2024-05-310.010.000.05-0.02-66.67%149234.38%
GOOGL240607C002000002024-05-22 11:43AM EDT2024-06-070.030.020.04-0.01-25.00%891,47225.59%
GOOGL240614C002000002024-05-22 2:33PM EDT2024-06-140.100.100.15-0.01-9.09%1944526.17%
GOOGL240621C002000002024-05-22 3:54PM EDT2024-06-210.150.130.18-0.03-16.67%22710,34023.78%
GOOGL240628C002000002024-05-22 3:21PM EDT2024-06-280.230.230.28-0.05-17.86%4512023.37%
GOOGL240719C002000002024-05-22 2:51PM EDT2024-07-190.680.670.70-0.11-13.92%2443,38123.04%
GOOGL240816C002000002024-05-22 3:47PM EDT2024-08-162.211.902.35-0.29-11.60%462,70827.43%
GOOGL240920C002000002024-05-22 3:30PM EDT2024-09-203.383.353.55-0.36-9.63%2107,72627.20%
GOOGL241018C002000002024-05-22 1:53PM EDT2024-10-184.304.004.60-0.35-7.53%7992127.45%
GOOGL241115C002000002024-05-22 3:36PM EDT2024-11-156.385.357.55-0.47-6.86%131,86032.11%
GOOGL241220C002000002024-05-22 2:28PM EDT2024-12-207.497.607.90-0.66-8.10%104,22230.07%
GOOGL250117C002000002024-05-22 3:57PM EDT2025-01-178.768.659.50-0.54-5.81%30865,83831.30%
GOOGL250321C002000002024-05-22 3:07PM EDT2025-03-2111.2311.0512.60-0.40-3.44%365132.94%
GOOGL250620C002000002024-05-22 2:51PM EDT2025-06-2014.9714.5016.05-0.33-2.16%255,97633.73%
GOOGL250919C002000002024-05-22 12:33PM EDT2025-09-1918.0517.3519.20-0.79-4.19%21,16534.33%
GOOGL251219C002000002024-05-20 12:11PM EDT2025-12-1922.1520.0022.550.00-51,46535.31%
GOOGL260116C002000002024-05-22 1:41PM EDT2026-01-1622.2022.0023.75-0.80-3.48%2141,70735.81%
GOOGL260618C002000002024-05-20 3:55PM EDT2026-06-1827.5026.2529.650.00-214237.81%
GOOGL261218C002000002024-05-22 12:52PM EDT2026-12-1831.7031.0033.10-1.06-3.24%1994936.99%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524P002000002024-05-13 3:35PM EDT2024-05-2431.6022.6025.000.00-1076.56%
GOOGL240531P002000002024-05-09 12:31PM EDT2024-05-3130.9023.0524.150.00-3052.30%
GOOGL240607P002000002024-05-17 3:56PM EDT2024-06-0724.0023.1524.200.00-1040.97%
GOOGL240621P002000002024-05-22 10:37AM EDT2024-06-2124.1523.3525.70+1.45+6.39%1244.01%
GOOGL240719P002000002024-05-22 9:54AM EDT2024-07-1922.8023.2524.20+0.08+0.35%105322.02%
GOOGL240920P002000002024-05-21 2:50PM EDT2024-09-2023.8224.4525.300.00-41820.65%
GOOGL241018P002000002024-05-17 2:17PM EDT2024-10-1825.9524.7025.800.00-1720.36%
GOOGL241115P002000002024-05-20 10:32AM EDT2024-11-1525.0025.7026.750.00-1921.42%
GOOGL241220P002000002024-05-17 2:12PM EDT2024-12-2027.4024.6527.400.00-11221.16%
GOOGL250117P002000002024-05-22 12:23PM EDT2025-01-1727.8025.0027.90+1.44+5.46%118720.99%
GOOGL250321P002000002024-05-22 10:52AM EDT2025-03-2129.0027.1029.30+0.85+3.02%11721.31%
GOOGL250620P002000002024-05-22 3:38PM EDT2025-06-2030.6528.0532.45+0.19+0.62%1617523.49%
GOOGL250919P002000002024-05-08 11:42AM EDT2025-09-1936.2531.1532.550.00-1721.32%
GOOGL251219P002000002024-05-16 2:29PM EDT2025-12-1934.3532.0534.650.00-1122.09%
GOOGL260116P002000002024-05-21 10:21AM EDT2026-01-1633.0531.5035.650.00-65922.73%
GOOGL260618P002000002024-03-13 12:59PM EDT2026-06-1859.9545.7547.650.00-1132.31%
GOOGL261218P002000002024-05-20 9:47AM EDT2026-12-1836.9036.4038.650.00-111920.97%