Deutsche Märkte öffnen in 3 Stunden 58 Minuten
Nikkei 225
27.980,87-983,21(-3,39%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.641,08-602,14(-1,99%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
Strike:2050.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210702C02050000 | 2021-06-16 2:40PM EDT | 2021-07-02 | 349.06 | 350.50 | 359.60 | 0.00 | - | 1 | 2 | 59.25% |
| GOOGL210716C02050000 | 2021-06-17 2:24PM EDT | 2021-07-16 | 399.00 | 353.50 | 365.50 | 0.00 | - | 8 | 12 | 46.63% |
| GOOGL210820C02050000 | 2021-06-18 11:13AM EDT | 2021-08-20 | 378.00 | 367.80 | 377.40 | -29.91 | -7.33% | 1 | 38 | 36.86% |
| GOOGL210917C02050000 | 2021-06-17 3:17PM EDT | 2021-09-17 | 417.70 | 377.10 | 386.10 | 0.00 | - | 2 | 16 | 33.80% |
| GOOGL211015C02050000 | 2021-06-10 11:25AM EDT | 2021-10-15 | 406.78 | 386.40 | 395.30 | 0.00 | - | 1 | 5 | 32.26% |
| GOOGL211217C02050000 | 2021-05-20 12:49PM EDT | 2021-12-17 | 351.75 | 411.60 | 420.60 | 0.00 | - | - | 1 | 31.58% |
| GOOGL220121C02050000 | 2021-06-18 2:31PM EDT | 2022-01-21 | 439.68 | 421.90 | 431.90 | -19.22 | -4.19% | 9 | 175 | 31.02% |
| GOOGL220617C02050000 | 2021-06-01 11:08AM EDT | 2022-06-17 | 449.95 | 474.00 | 484.10 | 0.00 | - | 5 | 11 | 30.99% |
| GOOGL220916C02050000 | 2021-06-16 2:49PM EDT | 2022-09-16 | 503.65 | 501.50 | 512.50 | 0.00 | - | 1 | 1 | 30.98% |
| GOOGL230120C02050000 | 2021-05-24 11:06AM EDT | 2023-01-20 | 571.94 | 538.00 | 549.80 | 0.00 | - | 1 | 88 | 31.13% |
| GOOGL230616C02050000 | 2021-06-16 3:50PM EDT | 2023-06-16 | 593.97 | 577.00 | 595.00 | 0.00 | - | 21 | 14 | 31.78% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625P02050000 | 2021-06-18 12:12PM EDT | 2021-06-25 | 0.62 | 0.35 | 0.95 | +0.02 | +3.33% | 5 | 54 | 60.06% |
| GOOGL210702P02050000 | 2021-06-11 9:30AM EDT | 2021-07-02 | 1.73 | 1.20 | 2.35 | 0.00 | - | 1 | 34 | 47.13% |
| GOOGL210709P02050000 | 2021-06-08 3:41PM EDT | 2021-07-09 | 4.00 | 2.35 | 3.70 | 0.00 | - | 2 | 2 | 40.70% |
| GOOGL210716P02050000 | 2021-06-18 3:17PM EDT | 2021-07-16 | 4.00 | 3.70 | 5.10 | +1.25 | +45.45% | 15 | 152 | 37.12% |
| GOOGL210723P02050000 | 2021-06-18 12:18PM EDT | 2021-07-23 | 5.40 | 1.00 | 7.40 | +0.38 | +7.57% | 1 | 14 | 35.76% |
| GOOGL210730P02050000 | 2021-06-18 1:26PM EDT | 2021-07-30 | 10.25 | 7.00 | 16.50 | +0.15 | +1.49% | 2 | 1 | 39.97% |
| GOOGL210820P02050000 | 2021-06-18 1:20PM EDT | 2021-08-20 | 16.35 | 17.20 | 19.20 | +2.28 | +16.20% | 44 | 76 | 33.85% |
| GOOGL210917P02050000 | 2021-06-18 2:21PM EDT | 2021-09-17 | 23.50 | 24.90 | 27.20 | +3.05 | +14.91% | 14 | 131 | 31.32% |
| GOOGL211015P02050000 | 2021-06-17 10:51AM EDT | 2021-10-15 | 29.20 | 33.10 | 35.80 | 0.00 | - | 2 | 19 | 30.09% |
| GOOGL211217P02050000 | 2021-06-16 12:11PM EDT | 2021-12-17 | 55.35 | 52.60 | 59.80 | 0.00 | - | 2 | 63 | 29.78% |
| GOOGL220121P02050000 | 2021-06-18 3:58PM EDT | 2022-01-21 | 66.65 | 66.10 | 69.60 | -0.64 | -0.95% | 1 | 378 | 29.15% |
| GOOGL220318P02050000 | 2021-05-25 3:37PM EDT | 2022-03-18 | 106.27 | 85.30 | 89.50 | 0.00 | - | - | 25 | 29.25% |
| GOOGL220617P02050000 | 2021-06-18 3:07PM EDT | 2022-06-17 | 110.40 | 107.00 | 122.00 | -40.30 | -26.74% | 14 | 54 | 29.71% |
| GOOGL220916P02050000 | 2021-06-18 2:00PM EDT | 2022-09-16 | 136.60 | 132.00 | 146.00 | -11.90 | -8.01% | 5 | 1 | 29.37% |
| GOOGL230120P02050000 | 2021-06-10 2:39PM EDT | 2023-01-20 | 166.10 | 162.50 | 178.00 | 0.00 | - | 3 | 73 | 29.21% |
| GOOGL230616P02050000 | 2021-06-17 10:51AM EDT | 2023-06-16 | 195.70 | 195.00 | 210.00 | 0.00 | - | 1 | 26 | 28.93% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
