Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
29.639,40-200,31(-0,67%)Dow Jones 30
34.258,32+338,48(+1,00%)BTC-EUR
37.313,05+993,88(+2,74%)CMC Crypto 200
1.096,53+56,05(+5,39%)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:2300.00
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211001C02300000 | 2021-09-20 2:32PM EDT | 2021-10-01 | 441.10 | 497.60 | 513.00 | 0.00 | - | 1 | 2 | 79.10% |
| GOOGL211015C02300000 | 2021-09-21 10:49AM EDT | 2021-10-15 | 483.00 | 500.30 | 517.10 | 0.00 | - | 1 | 155 | 54.61% |
| GOOGL211119C02300000 | 2021-09-21 12:52PM EDT | 2021-11-19 | 507.20 | 515.70 | 531.80 | 0.00 | - | 1 | 14 | 42.82% |
| GOOGL211217C02300000 | 2021-09-20 3:17PM EDT | 2021-12-17 | 472.00 | 526.40 | 535.00 | 0.00 | - | 2 | 56 | 36.41% |
| GOOGL220121C02300000 | 2021-09-20 1:08PM EDT | 2022-01-21 | 497.40 | 537.50 | 549.20 | 0.00 | - | 6 | 565 | 34.95% |
| GOOGL220318C02300000 | 2021-09-22 10:08AM EDT | 2022-03-18 | 555.60 | 561.60 | 572.40 | -19.00 | -3.31% | 5 | 58 | 33.90% |
| GOOGL220617C02300000 | 2021-09-22 3:26PM EDT | 2022-06-17 | 603.00 | 593.90 | 607.90 | -31.80 | -5.01% | 1 | 163 | 33.08% |
| GOOGL220916C02300000 | 2021-09-20 1:53PM EDT | 2022-09-16 | 594.00 | 625.50 | 638.50 | 0.00 | - | 1 | 68 | 32.40% |
| GOOGL230120C02300000 | 2021-09-10 3:35PM EDT | 2023-01-20 | 681.09 | 665.00 | 680.00 | 0.00 | - | 1 | 482 | 32.13% |
| GOOGL230616C02300000 | 2021-09-15 3:24PM EDT | 2023-06-16 | 768.31 | 708.00 | 726.00 | 0.00 | - | 1 | 55 | 32.13% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924P02300000 | 2021-09-22 3:31PM EDT | 2021-09-24 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 4 | 169 | 87.50% |
| GOOGL211001P02300000 | 2021-09-22 1:09PM EDT | 2021-10-01 | 0.95 | 0.40 | 1.20 | -0.35 | -26.92% | 53 | 42 | 55.01% |
| GOOGL211008P02300000 | 2021-09-22 1:47PM EDT | 2021-10-08 | 2.80 | 2.05 | 2.65 | -0.90 | -24.32% | 2 | 17 | 49.12% |
| GOOGL211015P02300000 | 2021-09-22 1:51PM EDT | 2021-10-15 | 4.90 | 3.60 | 4.50 | -0.85 | -14.78% | 15 | 376 | 44.95% |
| GOOGL211029P02300000 | 2021-09-20 12:01AM EDT | 2021-10-29 | 8.65 | 10.60 | 13.40 | 0.00 | - | - | 27 | 44.75% |
| GOOGL211119P02300000 | 2021-09-22 3:47PM EDT | 2021-11-19 | 17.35 | 16.60 | 18.60 | -4.45 | -20.41% | 24 | 241 | 38.90% |
| GOOGL211217P02300000 | 2021-09-22 3:47PM EDT | 2021-12-17 | 24.49 | 24.00 | 26.10 | -9.57 | -28.10% | 20 | 146 | 35.17% |
| GOOGL220121P02300000 | 2021-09-22 3:47PM EDT | 2022-01-21 | 34.85 | 33.90 | 37.50 | -5.65 | -13.95% | 19 | 862 | 33.24% |
| GOOGL220318P02300000 | 2021-09-20 1:46PM EDT | 2022-03-18 | 67.75 | 55.50 | 58.90 | 0.00 | - | 2 | 73 | 32.30% |
| GOOGL220617P02300000 | 2021-09-22 11:04AM EDT | 2022-06-17 | 90.30 | 84.30 | 90.00 | -9.80 | -9.79% | 1 | 136 | 31.26% |
| GOOGL220916P02300000 | 2021-09-22 10:02AM EDT | 2022-09-16 | 120.28 | 111.10 | 124.00 | +22.68 | +23.24% | 1 | 53 | 31.35% |
| GOOGL230120P02300000 | 2021-09-20 10:16AM EDT | 2023-01-20 | 162.55 | 148.00 | 161.00 | 0.00 | - | 1 | 532 | 30.81% |
| GOOGL230616P02300000 | 2021-09-20 10:42AM EDT | 2023-06-16 | 206.06 | 185.00 | 200.50 | 0.00 | - | 10 | 88 | 30.46% |
| GOOGL240119P02300000 | 2021-09-22 12:06PM EDT | 2024-01-19 | 240.00 | 231.50 | 251.00 | +8.80 | +3.81% | 2 | 4 | 30.01% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
