Deutsche Märkte geschlossen
DAX
15.490,17-161,58(-1,03%)Euro Stoxx 50
4.130,84-39,03(-0,94%)Dow Jones 30
34.584,88-166,44(-0,48%)Gold
1.753,90-2,80(-0,16%)EUR/USD
1,1732-0,0040(-0,34%)BTC-EUR
40.156,84-910,04(-2,22%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.816,00-56,20 (-1,96%)
Börsenschluss: 4:00PM EDT
2.813,00 -3,00 (-0,11%)
Nachbörse: 07:30PM EDT
Nachbörse: 07:30PM EDT
Strike:2150.00
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917C02150000 | 2021-09-17 2:36PM EDT | 2021-09-17 | 662.53 | 660.90 | 676.10 | -41.77 | -5.93% | 41 | 65 | 253.08% |
| GOOGL211015C02150000 | 2021-09-07 9:30AM EDT | 2021-10-15 | 723.60 | 660.80 | 676.50 | 0.00 | - | 2 | 16 | 60.93% |
| GOOGL211217C02150000 | 2021-09-17 11:12AM EDT | 2021-12-17 | 702.58 | 675.20 | 691.00 | +110.88 | +18.74% | 3 | 0 | 42.18% |
| GOOGL220121C02150000 | 2021-09-03 9:30AM EDT | 2022-01-21 | 739.30 | 681.70 | 698.00 | 0.00 | - | 2 | 147 | 38.49% |
| GOOGL220318C02150000 | 2021-08-17 11:38AM EDT | 2022-03-18 | 648.77 | 701.60 | 711.70 | 0.00 | - | 4 | 0 | 35.79% |
| GOOGL220617C02150000 | 2021-08-23 12:28PM EDT | 2022-06-17 | 730.00 | 721.60 | 739.50 | 0.00 | - | 1 | 9 | 34.57% |
| GOOGL220916C02150000 | 2021-09-01 2:26PM EDT | 2022-09-16 | 825.10 | 748.20 | 763.30 | 0.00 | - | 3 | 15 | 33.48% |
| GOOGL230120C02150000 | 2021-09-17 3:16PM EDT | 2023-01-20 | 790.00 | 783.80 | 797.30 | -48.56 | -5.79% | 3 | 28 | 32.89% |
| GOOGL230616C02150000 | 2021-08-27 12:02PM EDT | 2023-06-16 | 826.78 | 820.50 | 836.80 | -49.24 | -5.62% | 1 | 18 | 32.72% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917P02150000 | 2021-09-10 2:41PM EDT | 2021-09-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 155 | 156.25% |
| GOOGL210924P02150000 | 2021-09-17 2:04PM EDT | 2021-09-24 | 0.15 | 0.00 | 0.10 | -0.55 | -78.57% | 7 | 12 | 58.20% |
| GOOGL211001P02150000 | 2021-09-03 2:56PM EDT | 2021-10-01 | 1.25 | 0.25 | 1.15 | 0.00 | - | 14 | 14 | 54.99% |
| GOOGL211008P02150000 | 2021-08-27 3:53PM EDT | 2021-10-08 | 2.52 | 1.10 | 2.00 | 0.00 | - | 18 | 10 | 50.32% |
| GOOGL211015P02150000 | 2021-09-17 3:49PM EDT | 2021-10-15 | 2.30 | 2.00 | 2.85 | +0.30 | +15.00% | 28 | 72 | 47.96% |
| GOOGL211119P02150000 | 2021-08-23 11:44AM EDT | 2021-11-19 | 12.50 | 8.50 | 10.20 | 0.00 | - | 2 | 29 | 40.78% |
| GOOGL211217P02150000 | 2021-09-13 11:51AM EDT | 2021-12-17 | 13.00 | 12.40 | 14.50 | 0.00 | - | 1 | 51 | 36.79% |
| GOOGL220121P02150000 | 2021-09-09 3:08PM EDT | 2022-01-21 | 16.37 | 18.60 | 20.90 | 0.00 | - | 1 | 613 | 34.26% |
| GOOGL220318P02150000 | 2021-09-02 2:42PM EDT | 2022-03-18 | 30.00 | 33.20 | 36.10 | 0.00 | - | 5 | 7 | 33.26% |
| GOOGL220617P02150000 | 2021-09-03 3:48PM EDT | 2022-06-17 | 50.37 | 57.20 | 59.60 | 0.00 | - | 1 | 75 | 32.04% |
| GOOGL220916P02150000 | 2021-09-17 12:05PM EDT | 2022-09-16 | 75.30 | 77.10 | 83.50 | +8.20 | +12.22% | 21 | 55 | 31.49% |
| GOOGL230120P02150000 | 2021-09-15 10:06AM EDT | 2023-01-20 | 109.60 | 105.80 | 116.50 | 0.00 | - | 16 | 25 | 31.20% |
| GOOGL230616P02150000 | 2021-09-03 9:35AM EDT | 2023-06-16 | 129.60 | 136.20 | 150.40 | 0.00 | - | 2 | 14 | 30.78% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
