Deutsche Märkte öffnen in 3 Stunden 2 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:2300.00
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625C023000002021-06-18 3:59PM EDT2021-06-25110.00102.10110.00-27.80-20.17%54036.03%
GOOGL210702C023000002021-06-17 3:49PM EDT2021-07-02149.65109.00119.300.00-102231.35%
GOOGL210709C023000002021-06-17 1:04PM EDT2021-07-09147.00114.00124.300.00-2227.95%
GOOGL210716C023000002021-06-18 3:55PM EDT2021-07-16129.40122.20125.40-24.02-15.66%311,11524.44%
GOOGL210723C023000002021-06-18 3:55PM EDT2021-07-23136.00127.00138.10-10.12-6.93%4827.08%
GOOGL210730C023000002021-06-18 11:30AM EDT2021-07-30150.00146.80155.10+150.00-2830.74%
GOOGL210820C023000002021-06-18 3:59PM EDT2021-08-20165.00162.30170.10-21.50-11.53%151,36829.13%
GOOGL210917C023000002021-06-18 3:05PM EDT2021-09-17192.00178.90186.30-3.00-1.54%530227.82%
GOOGL211015C023000002021-06-18 11:21AM EDT2021-10-15200.34192.60202.10-16.06-7.42%613627.39%
GOOGL211217C023000002021-06-17 11:26AM EDT2021-12-17258.85228.50239.800.00-15028.00%
GOOGL220121C023000002021-06-18 10:30AM EDT2022-01-21255.30246.20255.20-9.70-3.66%255427.82%
GOOGL220318C023000002021-06-18 12:49PM EDT2022-03-18287.53274.60284.10+7.93+2.84%152128.45%
GOOGL220617C023000002021-06-17 11:47AM EDT2022-06-17346.00312.00327.500.00-217429.36%
GOOGL220916C023000002021-06-07 3:13PM EDT2022-09-16355.04343.50361.500.00-16229.57%
GOOGL230120C023000002021-06-18 3:57PM EDT2023-01-20395.00389.40400.80-11.00-2.71%149529.56%
GOOGL230616C023000002021-06-16 12:31PM EDT2023-06-16448.00436.00454.000.00-14530.52%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625P023000002021-06-18 3:54PM EDT2021-06-253.603.604.50+0.70+24.14%12528730.43%
GOOGL210702P023000002021-06-18 3:55PM EDT2021-07-0210.109.6012.60+3.54+53.96%1312627.69%
GOOGL210709P023000002021-06-18 3:40PM EDT2021-07-0913.1014.7018.40+3.90+42.39%912325.74%
GOOGL210716P023000002021-06-18 3:59PM EDT2021-07-1621.1520.6022.80+7.35+53.26%1261,70524.26%
GOOGL210723P023000002021-06-18 3:51PM EDT2021-07-2327.9027.5032.50+2.65+10.50%114725.69%
GOOGL210730P023000002021-06-18 3:55PM EDT2021-07-3044.3744.1049.70+9.17+26.05%121629.62%
GOOGL210820P023000002021-06-18 2:40PM EDT2021-08-2055.3058.8064.20+7.48+15.64%181,00028.11%
GOOGL210917P023000002021-06-18 2:21PM EDT2021-09-1769.4074.0077.30+7.40+11.94%1023126.29%
GOOGL211015P023000002021-06-18 12:18PM EDT2021-10-1587.0088.8094.70+9.50+12.26%3425726.38%
GOOGL211217P023000002021-06-17 12:53PM EDT2021-12-17118.50124.30130.600.00-306226.93%
GOOGL220121P023000002021-06-18 3:49PM EDT2022-01-21136.20139.20144.40+4.83+3.68%11233126.62%
GOOGL220318P023000002021-06-15 1:12PM EDT2022-03-18157.00164.60171.200.00-64127.11%
GOOGL220617P023000002021-06-18 3:45PM EDT2022-06-17195.80194.00208.50-8.70-4.25%49127.55%
GOOGL220916P023000002021-06-15 11:32AM EDT2022-09-16222.95224.50240.500.00-1627.76%
GOOGL230120P023000002021-06-14 3:30PM EDT2023-01-20258.00261.00278.000.00-710027.81%
GOOGL230616P023000002021-06-11 12:41PM EDT2023-06-16297.55298.50317.000.00-34027.86%