Deutsche Märkte öffnen in 3 Stunden 41 Minuten
Nikkei 225
27.980,87-983,21(-3,39%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.603,99-645,09(-2,13%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
Strike:2250.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625C02250000 | 2021-06-17 10:16AM EDT | 2021-06-25 | 180.67 | 150.50 | 161.50 | 0.00 | - | 2 | 30 | 50.49% |
| GOOGL210702C02250000 | 2021-06-14 2:29PM EDT | 2021-07-02 | 184.36 | 155.00 | 164.80 | 0.00 | - | 7 | 17 | 36.00% |
| GOOGL210709C02250000 | 2021-06-14 3:09PM EDT | 2021-07-09 | 192.00 | 158.50 | 169.50 | 0.00 | - | 1 | 1 | 32.09% |
| GOOGL210716C02250000 | 2021-06-18 3:14PM EDT | 2021-07-16 | 177.97 | 164.60 | 173.00 | -17.08 | -8.76% | 1 | 178 | 29.48% |
| GOOGL210723C02250000 | 2021-06-14 12:09AM EDT | 2021-07-23 | 198.59 | 165.90 | 179.30 | 0.00 | - | - | 10 | 29.25% |
| GOOGL210820C02250000 | 2021-06-17 2:50PM EDT | 2021-08-20 | 230.24 | 198.70 | 206.70 | 0.00 | - | 4 | 87 | 30.31% |
| GOOGL210917C02250000 | 2021-06-17 1:02PM EDT | 2021-09-17 | 240.49 | 213.40 | 221.70 | 0.00 | - | 1 | 68 | 28.80% |
| GOOGL211015C02250000 | 2021-06-15 3:43PM EDT | 2021-10-15 | 249.50 | 226.70 | 238.00 | 0.00 | - | 1 | 15 | 28.53% |
| GOOGL211217C02250000 | 2021-06-14 10:07AM EDT | 2021-12-17 | 283.00 | 260.50 | 272.00 | 0.00 | - | 1 | 22 | 28.60% |
| GOOGL220121C02250000 | 2021-06-18 1:39PM EDT | 2022-01-21 | 292.18 | 277.40 | 286.80 | -6.62 | -2.22% | 4 | 334 | 28.36% |
| GOOGL220617C02250000 | 2021-06-16 1:20PM EDT | 2022-06-17 | 358.02 | 341.00 | 356.50 | 0.00 | - | 4 | 24 | 29.72% |
| GOOGL220916C02250000 | 2021-05-17 12:04AM EDT | 2022-09-16 | 291.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230120C02250000 | 2021-06-16 2:48PM EDT | 2023-01-20 | 416.90 | 416.50 | 431.50 | 0.00 | - | 3 | 52 | 30.13% |
| GOOGL230616C02250000 | 2021-06-04 12:34PM EDT | 2023-06-16 | 457.50 | 462.50 | 480.50 | 0.00 | - | 1 | 12 | 30.78% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625P02250000 | 2021-06-18 3:57PM EDT | 2021-06-25 | 2.77 | 1.95 | 2.85 | +1.12 | +67.88% | 285 | 360 | 36.93% |
| GOOGL210702P02250000 | 2021-06-18 3:57PM EDT | 2021-07-02 | 7.20 | 5.80 | 7.70 | +2.04 | +39.53% | 18 | 40 | 30.79% |
| GOOGL210709P02250000 | 2021-06-18 2:26PM EDT | 2021-07-09 | 8.43 | 9.40 | 11.90 | +1.58 | +23.07% | 4 | 8 | 28.08% |
| GOOGL210716P02250000 | 2021-06-18 3:54PM EDT | 2021-07-16 | 12.93 | 13.70 | 16.30 | +3.03 | +30.61% | 80 | 359 | 26.84% |
| GOOGL210723P02250000 | 2021-06-18 1:36PM EDT | 2021-07-23 | 17.30 | 16.00 | 22.90 | +0.46 | +2.73% | 2 | 63 | 27.24% |
| GOOGL210730P02250000 | 2021-06-18 1:32PM EDT | 2021-07-30 | 31.14 | 32.50 | 36.30 | +6.01 | +23.92% | 4 | 26 | 30.40% |
| GOOGL210820P02250000 | 2021-06-18 1:49PM EDT | 2021-08-20 | 43.79 | 45.60 | 50.10 | +7.24 | +19.81% | 65 | 81 | 28.98% |
| GOOGL210917P02250000 | 2021-06-18 12:51PM EDT | 2021-09-17 | 57.29 | 59.50 | 64.40 | +7.38 | +14.79% | 2 | 67 | 27.57% |
| GOOGL211015P02250000 | 2021-06-18 2:41PM EDT | 2021-10-15 | 71.15 | 73.10 | 78.20 | +7.85 | +12.40% | 1 | 26 | 26.97% |
| GOOGL211217P02250000 | 2021-06-17 9:53AM EDT | 2021-12-17 | 101.30 | 106.70 | 112.10 | 0.00 | - | 11 | 32 | 27.37% |
| GOOGL220121P02250000 | 2021-06-17 10:28AM EDT | 2022-01-21 | 111.80 | 120.50 | 125.50 | 0.00 | - | 1 | 120 | 27.04% |
| GOOGL220617P02250000 | 2021-05-20 1:10PM EDT | 2022-06-17 | 234.68 | 172.80 | 188.50 | 0.00 | - | 7 | 22 | 27.97% |
| GOOGL220916P02250000 | 2021-06-14 11:45AM EDT | 2022-09-16 | 205.20 | 203.00 | 219.50 | 0.00 | - | 1 | 7 | 28.12% |
| GOOGL230120P02250000 | 2021-06-01 3:07PM EDT | 2023-01-20 | 244.30 | 238.50 | 253.30 | 0.00 | - | 1 | 23 | 27.87% |
| GOOGL230616P02250000 | 2021-06-17 12:27PM EDT | 2023-06-16 | 280.00 | 274.00 | 292.00 | 0.00 | - | 6 | 28 | 27.95% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
