Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
29.639,40-200,31(-0,67%)Dow Jones 30
34.258,32+338,48(+1,00%)BTC-EUR
37.309,46+1.069,08(+2,95%)CMC Crypto 200
1.095,44+54,95(+5,28%)Nasdaq Compositive
14.896,85+150,45(+1,02%)S&P 500
4.395,64+41,45(+0,95%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.805,67+25,01 (+0,90%)
Börsenschluss: 4:00PM EDT
2.812,99 +7,32 (0,26%)
Nachbörse: 07:59PM EDT
Nachbörse: 07:59PM EDT
Strike:2250.00
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211001C02250000 | 2021-09-20 12:00AM EDT | 2021-10-01 | 606.10 | 547.80 | 563.20 | 0.00 | - | - | 1 | 86.65% |
| GOOGL211008C02250000 | 2021-09-20 12:00AM EDT | 2021-10-08 | 584.60 | 548.50 | 564.70 | 0.00 | - | - | 1 | 67.52% |
| GOOGL211015C02250000 | 2021-09-22 2:40PM EDT | 2021-10-15 | 555.60 | 549.50 | 566.20 | -43.38 | -7.24% | 3 | 23 | 58.25% |
| GOOGL211119C02250000 | 2021-08-18 3:56PM EDT | 2021-11-19 | 488.20 | 573.40 | 589.50 | 0.00 | - | - | 2 | 50.02% |
| GOOGL211217C02250000 | 2021-08-26 3:39PM EDT | 2021-12-17 | 607.50 | 568.40 | 581.30 | 0.00 | - | 5 | 17 | 37.78% |
| GOOGL220121C02250000 | 2021-09-21 10:49AM EDT | 2022-01-21 | 565.37 | 582.40 | 594.20 | 0.00 | - | 4 | 338 | 36.09% |
| GOOGL220318C02250000 | 2021-08-25 5:20PM EDT | 2022-03-18 | 519.29 | 604.40 | 615.10 | 0.00 | - | 1 | 4 | 34.73% |
| GOOGL220617C02250000 | 2021-09-17 3:02PM EDT | 2022-06-17 | 645.51 | 633.30 | 644.90 | 0.00 | - | 2 | 28 | 33.20% |
| GOOGL220916C02250000 | 2021-09-21 10:47AM EDT | 2022-09-16 | 650.70 | 663.70 | 677.00 | 0.00 | - | 7 | 25 | 32.93% |
| GOOGL230120C02250000 | 2021-09-01 1:19PM EDT | 2023-01-20 | 788.00 | 701.20 | 716.50 | 0.00 | - | 2 | 39 | 32.56% |
| GOOGL230616C02250000 | 2021-08-27 2:39PM EDT | 2023-06-16 | 811.38 | 742.00 | 760.00 | 0.00 | - | 1 | 15 | 32.43% |
| GOOGL240119C02250000 | 2021-09-20 12:03AM EDT | 2024-01-19 | 812.15 | 801.00 | 820.50 | 0.00 | - | - | 8 | 32.54% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924P02250000 | 2021-09-22 12:53PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 1 | 40 | 96.48% |
| GOOGL211001P02250000 | 2021-09-21 3:03PM EDT | 2021-10-01 | 0.92 | 0.15 | 1.75 | 0.00 | - | 200 | 278 | 61.71% |
| GOOGL211008P02250000 | 2021-09-20 12:55PM EDT | 2021-10-08 | 5.10 | 1.50 | 2.20 | 0.00 | - | 18 | 40 | 50.81% |
| GOOGL211015P02250000 | 2021-09-22 1:25PM EDT | 2021-10-15 | 3.79 | 2.85 | 3.60 | -2.61 | -40.78% | 6 | 82 | 47.16% |
| GOOGL211029P02250000 | 2021-09-21 11:00AM EDT | 2021-10-29 | 13.34 | 8.60 | 11.30 | 0.00 | - | 18 | 63 | 46.68% |
| GOOGL211119P02250000 | 2021-09-22 2:51PM EDT | 2021-11-19 | 16.00 | 14.10 | 15.80 | -2.10 | -11.60% | 2 | 69 | 40.41% |
| GOOGL211217P02250000 | 2021-09-21 2:39PM EDT | 2021-12-17 | 25.50 | 17.10 | 22.10 | 0.00 | - | 2 | 159 | 36.25% |
| GOOGL220121P02250000 | 2021-09-21 10:01AM EDT | 2022-01-21 | 35.50 | 28.90 | 32.00 | 0.00 | - | 2 | 431 | 34.05% |
| GOOGL220318P02250000 | 2021-09-20 9:30AM EDT | 2022-03-18 | 56.67 | 48.50 | 52.20 | 0.00 | - | 1 | 534 | 33.14% |
| GOOGL220617P02250000 | 2021-09-22 11:11AM EDT | 2022-06-17 | 80.10 | 75.50 | 80.80 | -6.40 | -7.40% | 1 | 144 | 31.87% |
| GOOGL220916P02250000 | 2021-09-21 10:38AM EDT | 2022-09-16 | 112.90 | 101.60 | 113.00 | 0.00 | - | 2 | 20 | 31.88% |
| GOOGL230120P02250000 | 2021-09-15 1:57PM EDT | 2023-01-20 | 121.70 | 134.80 | 148.00 | 0.00 | - | 1 | 28 | 31.24% |
| GOOGL230616P02250000 | 2021-09-22 12:59PM EDT | 2023-06-16 | 175.10 | 169.50 | 185.50 | -7.91 | -4.32% | 6 | 43 | 30.79% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
