Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
13.978,56 +58,81 (+0,42%) Euro Stoxx 50
3.670,00 +22,44 (+0,62%) Dow Jones 30
31.959,69 +31,07 (+0,10%) Gold
1.849,60 -15,80 (-0,85%) EUR/USD
1,0672 -0,0065 (-0,61%) BTC-EUR
27.778,79 +276,76 (+1,01%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM EDT. Markt geöffnet.
Strike:2150.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527C02150000 | 2022-05-25 9:39AM EDT | 2022-05-27 | 22.10 | 21.80 | 22.50 | -1.80 | -7.53% | 91 | 445 | 62.86% |
| GOOGL220603C02150000 | 2022-05-25 9:34AM EDT | 2022-06-03 | 36.60 | 39.10 | 40.30 | -5.50 | -13.06% | 8 | 74 | 48.86% |
| GOOGL220610C02150000 | 2022-05-24 1:39PM EDT | 2022-06-10 | 50.20 | 52.80 | 54.50 | 0.00 | - | 25 | 303 | 45.76% |
| GOOGL220617C02150000 | 2022-05-25 9:37AM EDT | 2022-06-17 | 67.14 | 65.30 | 67.20 | -1.79 | -2.60% | 2 | 144 | 44.65% |
| GOOGL220715C02150000 | 2022-05-24 3:57PM EDT | 2022-07-15 | 106.60 | 102.60 | 105.00 | 0.00 | - | 33 | 21 | 42.54% |
| GOOGL220916C02150000 | 2022-05-24 3:35PM EDT | 2022-09-16 | 170.30 | 167.00 | 170.40 | 0.00 | - | 13 | 26 | 42.64% |
| GOOGL221021C02150000 | 2022-05-24 3:28PM EDT | 2022-10-21 | 187.83 | 189.30 | 194.70 | 0.00 | - | 5 | 31 | 41.90% |
| GOOGL221118C02150000 | 2022-05-20 2:31PM EDT | 2022-11-18 | 215.65 | 209.50 | 215.30 | 0.00 | - | 13 | 9 | 42.01% |
| GOOGL221216C02150000 | 2022-05-23 10:36AM EDT | 2022-12-16 | 281.55 | 222.90 | 229.70 | 0.00 | - | 1 | 3 | 41.36% |
| GOOGL230120C02150000 | 2022-05-24 12:12PM EDT | 2023-01-20 | 230.50 | 235.00 | 244.90 | 0.00 | - | 3 | 80 | 40.49% |
| GOOGL230317C02150000 | 2022-05-25 9:37AM EDT | 2023-03-17 | 270.00 | 260.20 | 274.00 | +22.50 | +9.09% | 2 | 11 | 40.36% |
| GOOGL230616C02150000 | 2022-05-24 1:19PM EDT | 2023-06-16 | 290.80 | 298.50 | 315.10 | 0.00 | - | 11 | 40 | 40.14% |
| GOOGL240119C02150000 | 2022-05-24 2:47PM EDT | 2024-01-19 | 378.17 | 374.00 | 393.50 | 0.00 | - | 6 | 117 | 39.56% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527P02150000 | 2022-05-25 9:37AM EDT | 2022-05-27 | 58.00 | 55.90 | 61.50 | -3.48 | -5.66% | 3 | 493 | 0.00% |
| GOOGL220603P02150000 | 2022-05-24 2:05PM EDT | 2022-06-03 | 81.63 | 73.30 | 79.60 | 0.00 | - | 41 | 376 | 27.03% |
| GOOGL220610P02150000 | 2022-05-24 10:40AM EDT | 2022-06-10 | 102.86 | 86.90 | 94.20 | 0.00 | - | 27 | 406 | 30.20% |
| GOOGL220617P02150000 | 2022-05-24 2:40PM EDT | 2022-06-17 | 99.62 | 102.50 | 104.90 | 0.00 | - | 24 | 590 | 30.85% |
| GOOGL220624P02150000 | 2022-05-24 12:12PM EDT | 2022-06-24 | 117.60 | 109.50 | 117.00 | 0.00 | - | 1 | 54 | 32.40% |
| GOOGL220701P02150000 | 2022-05-20 12:01PM EDT | 2022-07-01 | 100.82 | 117.70 | 120.40 | 0.00 | - | 2 | 2 | 30.58% |
| GOOGL220715P02150000 | 2022-05-24 3:05PM EDT | 2022-07-15 | 136.63 | 135.80 | 138.20 | 0.00 | - | 13 | 215 | 31.97% |
| GOOGL220916P02150000 | 2022-05-24 12:27PM EDT | 2022-09-16 | 200.58 | 194.80 | 198.10 | 0.00 | - | 28 | 334 | 34.44% |
| GOOGL221021P02150000 | 2022-05-24 3:29PM EDT | 2022-10-21 | 212.70 | 209.30 | 214.10 | 0.00 | - | 2 | 110 | 33.17% |
| GOOGL221118P02150000 | 2022-05-20 1:42PM EDT | 2022-11-18 | 221.62 | 226.60 | 232.70 | 0.00 | - | 1 | 41 | 33.65% |
| GOOGL221216P02150000 | 2022-05-20 3:55PM EDT | 2022-12-16 | 204.42 | 234.10 | 240.20 | 0.00 | - | 29 | 40 | 32.49% |
| GOOGL230120P02150000 | 2022-05-23 3:56PM EDT | 2023-01-20 | 188.29 | 243.30 | 250.00 | 0.00 | - | 2 | 232 | 31.49% |
| GOOGL230317P02150000 | 2022-05-20 10:58AM EDT | 2023-03-17 | 227.14 | 260.40 | 271.30 | 0.00 | - | 1 | 43 | 31.21% |
| GOOGL230616P02150000 | 2022-05-17 11:25AM EDT | 2023-06-16 | 209.20 | 279.20 | 295.50 | 0.00 | - | 43 | 88 | 30.13% |
| GOOGL240119P02150000 | 2022-05-23 1:20PM EDT | 2024-01-19 | 276.70 | 320.00 | 338.40 | 0.00 | - | 6 | 130 | 28.16% |
© 2022 Yahoo. Alle Rechte vorbehalten.
