Deutsche Märkte schließen in 4 Stunden 2 Minuten
DAX
14.187,42 +223,04 (+1,60%) Euro Stoxx 50
3.745,79 +60,45 (+1,64%) Dow Jones 30
32.223,42 +26,76 (+0,08%) Gold
1.826,30 +12,30 (+0,68%) EUR/USD
1,0535 +0,0097 (+0,93%) BTC-EUR
28.892,85 +173,14 (+0,60%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:2300.00
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520C02300000 | 2022-05-16 3:57PM EDT | 2022-05-20 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1,588 | 699 | 0.78% |
| GOOGL220527C02300000 | 2022-05-16 3:21PM EDT | 2022-05-27 | 57.44 | 0.00 | 0.00 | 0.00 | - | 32 | 58 | 0.78% |
| GOOGL220603C02300000 | 2022-05-16 3:46PM EDT | 2022-06-03 | 66.00 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.39% |
| GOOGL220610C02300000 | 2022-05-16 2:40PM EDT | 2022-06-10 | 91.00 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.39% |
| GOOGL220617C02300000 | 2022-05-16 3:36PM EDT | 2022-06-17 | 94.93 | 0.00 | 0.00 | 0.00 | - | 162 | 709 | 0.39% |
| GOOGL220624C02300000 | 2022-05-16 3:46PM EDT | 2022-06-24 | 98.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.39% |
| GOOGL220701C02300000 | 2022-05-16 3:58PM EDT | 2022-07-01 | 109.00 | 0.00 | 0.00 | 0.00 | - | 19 | 11 | 0.39% |
| GOOGL220715C02300000 | 2022-05-16 3:58PM EDT | 2022-07-15 | 125.00 | 0.00 | 0.00 | 0.00 | - | 12 | 167 | 0.20% |
| GOOGL220819C02300000 | 2022-05-16 3:56PM EDT | 2022-08-19 | 170.80 | 0.00 | 0.00 | 0.00 | - | 254 | 1,438 | 0.20% |
| GOOGL220916C02300000 | 2022-05-16 3:39PM EDT | 2022-09-16 | 192.00 | 0.00 | 0.00 | 0.00 | - | 55 | 114 | 0.20% |
| GOOGL221021C02300000 | 2022-05-16 3:48PM EDT | 2022-10-21 | 210.78 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.20% |
| GOOGL221118C02300000 | 2022-05-16 10:43AM EDT | 2022-11-18 | 239.88 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.20% |
| GOOGL221216C02300000 | 2022-05-16 3:31PM EDT | 2022-12-16 | 250.50 | 0.00 | 0.00 | 0.00 | - | 52 | 74 | 0.20% |
| GOOGL230120C02300000 | 2022-05-16 3:17PM EDT | 2023-01-20 | 269.00 | 0.00 | 0.00 | 0.00 | - | 8 | 376 | 0.10% |
| GOOGL230317C02300000 | 2022-05-16 3:50PM EDT | 2023-03-17 | 298.10 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.10% |
| GOOGL230616C02300000 | 2022-05-13 3:36PM EDT | 2023-06-16 | 361.00 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.10% |
| GOOGL240119C02300000 | 2022-05-16 2:36PM EDT | 2024-01-19 | 431.91 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.10% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220520P02300000 | 2022-05-16 3:57PM EDT | 2022-05-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 429 | 1,430 | 0.00% |
| GOOGL220527P02300000 | 2022-05-16 3:37PM EDT | 2022-05-27 | 65.75 | 0.00 | 0.00 | 0.00 | - | 528 | 157 | 0.00% |
| GOOGL220603P02300000 | 2022-05-16 2:32PM EDT | 2022-06-03 | 70.00 | 0.00 | 0.00 | 0.00 | - | 58 | 52 | 0.00% |
| GOOGL220610P02300000 | 2022-05-16 11:47AM EDT | 2022-06-10 | 91.22 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| GOOGL220617P02300000 | 2022-05-16 3:40PM EDT | 2022-06-17 | 101.00 | 0.00 | 0.00 | 0.00 | - | 155 | 1,093 | 0.00% |
| GOOGL220624P02300000 | 2022-05-13 10:27AM EDT | 2022-06-24 | 107.67 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOGL220715P02300000 | 2022-05-16 3:29PM EDT | 2022-07-15 | 130.80 | 0.00 | 0.00 | 0.00 | - | 7 | 464 | 0.00% |
| GOOGL220819P02300000 | 2022-05-16 3:56PM EDT | 2022-08-19 | 176.62 | 0.00 | 0.00 | 0.00 | - | 196 | 714 | 0.00% |
| GOOGL220916P02300000 | 2022-05-16 3:00PM EDT | 2022-09-16 | 182.52 | 0.00 | 0.00 | 0.00 | - | 31 | 455 | 0.00% |
| GOOGL221021P02300000 | 2022-05-13 12:51PM EDT | 2022-10-21 | 195.30 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| GOOGL221118P02300000 | 2022-05-16 10:43AM EDT | 2022-11-18 | 225.00 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GOOGL221216P02300000 | 2022-05-16 2:52PM EDT | 2022-12-16 | 232.10 | 0.00 | 0.00 | 0.00 | - | 28 | 99 | 0.00% |
| GOOGL230120P02300000 | 2022-05-16 3:13PM EDT | 2023-01-20 | 241.12 | 0.00 | 0.00 | 0.00 | - | 17 | 723 | 0.00% |
| GOOGL230317P02300000 | 2022-05-13 12:10PM EDT | 2023-03-17 | 250.05 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| GOOGL230616P02300000 | 2022-05-12 10:02AM EDT | 2023-06-16 | 332.00 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| GOOGL240119P02300000 | 2022-05-13 3:42PM EDT | 2024-01-19 | 323.07 | 0.00 | 0.00 | 0.00 | - | 5 | 414 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
