Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
15.521,90-114,43(-0,73%)Euro Stoxx 50
4.088,78-34,35(-0,83%)Dow Jones 30
33.945,58+68,61(+0,20%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.446,61+10,36 (+0,43%)
Börsenschluss: 4:00PM EDT
2.446,38 -0,23 (-0,01 %)
Vorbörslich: 07:57AM EDT
Vorbörslich: 07:57AM EDT
Strike:2150.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625C02150000 | 2021-06-18 12:23PM EDT | 2021-06-25 | 264.62 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOGL210702C02150000 | 2021-06-16 12:33PM EDT | 2021-07-02 | 270.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL210709C02150000 | 2021-06-18 3:36PM EDT | 2021-07-09 | 271.40 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| GOOGL210716C02150000 | 2021-06-21 10:35AM EDT | 2021-07-16 | 276.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| GOOGL210723C02150000 | 2021-06-08 9:30AM EDT | 2021-07-23 | 283.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOGL210820C02150000 | 2021-06-21 1:52PM EDT | 2021-08-20 | 306.43 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| GOOGL210917C02150000 | 2021-06-18 12:44PM EDT | 2021-09-17 | 302.78 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| GOOGL211015C02150000 | 2021-06-18 2:54PM EDT | 2021-10-15 | 314.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOGL211217C02150000 | 2021-05-25 2:28PM EDT | 2021-12-17 | 318.19 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL220121C02150000 | 2021-06-17 12:56PM EDT | 2022-01-21 | 372.55 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| GOOGL220617C02150000 | 2021-06-22 12:14PM EDT | 2022-06-17 | 424.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOGL220916C02150000 | 2021-06-22 10:05AM EDT | 2022-09-16 | 456.67 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| GOOGL230120C02150000 | 2021-06-17 12:11PM EDT | 2023-01-20 | 505.00 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| GOOGL230616C02150000 | 2021-06-10 10:42AM EDT | 2023-06-16 | 535.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625P02150000 | 2021-06-22 1:52PM EDT | 2021-06-25 | 0.13 | 0.00 | 0.00 | 0.00 | - | 27 | 189 | 25.00% |
| GOOGL210702P02150000 | 2021-06-22 10:57AM EDT | 2021-07-02 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 12.50% |
| GOOGL210709P02150000 | 2021-06-22 3:33PM EDT | 2021-07-09 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| GOOGL210716P02150000 | 2021-06-22 2:56PM EDT | 2021-07-16 | 3.57 | 0.00 | 0.00 | 0.00 | - | 25 | 246 | 12.50% |
| GOOGL210723P02150000 | 2021-06-18 1:49PM EDT | 2021-07-23 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| GOOGL210730P02150000 | 2021-06-22 10:03AM EDT | 2021-07-30 | 13.92 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 6.25% |
| GOOGL210820P02150000 | 2021-06-22 3:45PM EDT | 2021-08-20 | 20.70 | 0.00 | 0.00 | 0.00 | - | 16 | 205 | 6.25% |
| GOOGL210917P02150000 | 2021-06-22 1:02PM EDT | 2021-09-17 | 30.40 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 6.25% |
| GOOGL211015P02150000 | 2021-06-22 3:50PM EDT | 2021-10-15 | 39.06 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| GOOGL211217P02150000 | 2021-06-02 2:56PM EDT | 2021-12-17 | 97.75 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| GOOGL220121P02150000 | 2021-06-18 3:46PM EDT | 2022-01-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 3.13% |
| GOOGL220318P02150000 | 2021-05-25 2:27PM EDT | 2022-03-18 | 136.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| GOOGL220617P02150000 | 2021-06-17 10:02AM EDT | 2022-06-17 | 138.58 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| GOOGL220916P02150000 | 2021-06-09 10:34AM EDT | 2022-09-16 | 175.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| GOOGL230120P02150000 | 2021-06-18 10:48AM EDT | 2023-01-20 | 206.50 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| GOOGL230616P02150000 | 2021-06-22 3:11PM EDT | 2023-06-16 | 226.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
