Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
28.010,93-953,15(-3,29%)Dow Jones 30
33.876,97+586,89(+1,76%)BTC-EUR
26.574,25-3.635,59(-12,03%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.436,25+34,03 (+1,42%)
Börsenschluss: 4:00PM EDT
2.435,00 -1,25 (-0,05 %)
Nachbörse: 07:05PM EDT
Nachbörse: 07:05PM EDT
Strike:2200.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625C02200000 | 2021-06-14 3:58PM EDT | 2021-06-25 | 233.90 | 227.10 | 244.70 | -14.38 | -5.79% | 4 | 3 | 67.43% |
| GOOGL210716C02200000 | 2021-06-21 3:40PM EDT | 2021-07-16 | 241.32 | 234.40 | 251.00 | +12.12 | +5.29% | 51 | 3,807 | 34.76% |
| GOOGL210723C02200000 | 2021-06-21 10:50AM EDT | 2021-07-23 | 243.00 | 237.50 | 254.50 | +11.00 | +4.74% | 1 | 14 | 33.06% |
| GOOGL210730C02200000 | 2021-06-21 12:10PM EDT | 2021-07-30 | 252.72 | 246.50 | 263.70 | -2.53 | -0.99% | 28 | 1 | 34.78% |
| GOOGL210820C02200000 | 2021-06-21 3:49PM EDT | 2021-08-20 | 266.04 | 262.10 | 273.30 | +18.46 | +7.46% | 41 | 3,339 | 31.76% |
| GOOGL210917C02200000 | 2021-06-18 12:44PM EDT | 2021-09-17 | 277.00 | 274.40 | 281.60 | +15.30 | +5.85% | 1 | 217 | 28.71% |
| GOOGL211015C02200000 | 2021-06-21 2:56PM EDT | 2021-10-15 | 293.05 | 286.60 | 298.90 | +14.47 | +5.19% | 5 | 71 | 29.18% |
| GOOGL211217C02200000 | 2021-06-09 3:09PM EDT | 2021-12-17 | 319.75 | 313.30 | 325.30 | +10.03 | +3.24% | 1 | 746 | 28.31% |
| GOOGL220121C02200000 | 2021-06-18 11:53AM EDT | 2022-01-21 | 321.41 | 332.20 | 342.60 | 0.00 | - | 3 | 389 | 28.67% |
| GOOGL220617C02200000 | 2021-06-21 2:17PM EDT | 2022-06-17 | 396.00 | 388.50 | 407.50 | +6.78 | +1.74% | 4 | 117 | 29.79% |
| GOOGL220916C02200000 | 2021-06-16 12:05PM EDT | 2022-09-16 | 424.89 | 421.00 | 439.00 | 0.00 | - | 1 | 48 | 29.90% |
| GOOGL230120C02200000 | 2021-06-21 2:15PM EDT | 2023-01-20 | 469.70 | 461.50 | 479.50 | -7.93 | -1.66% | 1 | 205 | 30.13% |
| GOOGL230616C02200000 | 2021-06-17 10:00AM EDT | 2023-06-16 | 513.00 | 507.50 | 525.50 | 0.00 | - | 1 | 11 | 30.62% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625P02200000 | 2021-06-21 2:47PM EDT | 2021-06-25 | 0.32 | 0.20 | 0.50 | -1.08 | -77.14% | 91 | 254 | 39.36% |
| GOOGL210702P02200000 | 2021-06-21 12:22PM EDT | 2021-07-02 | 2.19 | 1.70 | 4.00 | -1.51 | -40.81% | 21 | 57 | 36.34% |
| GOOGL210709P02200000 | 2021-06-21 11:06AM EDT | 2021-07-09 | 3.90 | 1.35 | 4.50 | -2.32 | -37.30% | 11 | 40 | 29.64% |
| GOOGL210716P02200000 | 2021-06-21 3:54PM EDT | 2021-07-16 | 6.20 | 5.30 | 6.70 | -3.80 | -38.00% | 420 | 1,448 | 27.85% |
| GOOGL210723P02200000 | 2021-06-18 3:55PM EDT | 2021-07-23 | 9.28 | 4.00 | 13.20 | -4.92 | -34.65% | 1 | 79 | 29.82% |
| GOOGL210730P02200000 | 2021-06-21 1:18PM EDT | 2021-07-30 | 20.75 | 14.50 | 23.30 | -4.05 | -16.33% | 8 | 109 | 32.72% |
| GOOGL210820P02200000 | 2021-06-21 3:02PM EDT | 2021-08-20 | 28.42 | 27.30 | 33.50 | -5.54 | -16.31% | 40 | 1,579 | 30.48% |
| GOOGL210917P02200000 | 2021-06-21 3:44PM EDT | 2021-09-17 | 39.30 | 37.70 | 40.30 | -9.70 | -19.80% | 17 | 450 | 27.27% |
| GOOGL211015P02200000 | 2021-06-21 10:57AM EDT | 2021-10-15 | 51.95 | 48.80 | 52.40 | -10.05 | -16.21% | 2 | 210 | 26.78% |
| GOOGL211217P02200000 | 2021-06-21 2:18PM EDT | 2021-12-17 | 81.45 | 78.50 | 82.80 | -10.65 | -11.56% | 1 | 60 | 27.22% |
| GOOGL220121P02200000 | 2021-06-21 3:03PM EDT | 2022-01-21 | 93.90 | 90.30 | 94.80 | -8.00 | -7.85% | 2 | 257 | 26.85% |
| GOOGL220318P02200000 | 2021-06-18 12:56PM EDT | 2022-03-18 | 124.68 | 107.70 | 118.20 | 0.00 | - | 20 | 34 | 27.21% |
| GOOGL220617P02200000 | 2021-06-21 1:02PM EDT | 2022-06-17 | 152.80 | 140.50 | 150.50 | -8.75 | -5.42% | 3 | 123 | 27.39% |
| GOOGL220916P02200000 | 2021-06-16 2:57PM EDT | 2022-09-16 | 192.60 | 169.50 | 185.50 | 0.00 | - | 1 | 21 | 28.14% |
| GOOGL230120P02200000 | 2021-06-14 2:15PM EDT | 2023-01-20 | 217.37 | 203.50 | 222.00 | 0.00 | - | 4 | 146 | 28.23% |
| GOOGL230616P02200000 | 2021-06-18 2:48PM EDT | 2023-06-16 | 259.45 | 241.20 | 258.00 | 0.00 | - | 2 | 19 | 28.13% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
