Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
27.815,50-1.148,58(-3,97%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
29.323,83-918,37(-3,04%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
Strike:2300.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625C02300000 | 2021-06-18 3:59PM EDT | 2021-06-25 | 110.00 | 102.10 | 110.00 | -27.80 | -20.17% | 5 | 40 | 36.03% |
| GOOGL210702C02300000 | 2021-06-17 3:49PM EDT | 2021-07-02 | 149.65 | 109.00 | 119.30 | 0.00 | - | 10 | 22 | 31.35% |
| GOOGL210709C02300000 | 2021-06-17 1:04PM EDT | 2021-07-09 | 147.00 | 114.00 | 124.30 | 0.00 | - | 2 | 2 | 27.95% |
| GOOGL210716C02300000 | 2021-06-18 3:55PM EDT | 2021-07-16 | 129.40 | 122.20 | 125.40 | -24.02 | -15.66% | 31 | 1,115 | 24.44% |
| GOOGL210723C02300000 | 2021-06-18 3:55PM EDT | 2021-07-23 | 136.00 | 127.00 | 138.10 | -10.12 | -6.93% | 4 | 8 | 27.08% |
| GOOGL210730C02300000 | 2021-06-18 11:30AM EDT | 2021-07-30 | 150.00 | 146.80 | 155.10 | +150.00 | - | 2 | 8 | 30.74% |
| GOOGL210820C02300000 | 2021-06-18 3:59PM EDT | 2021-08-20 | 165.00 | 162.30 | 170.10 | -21.50 | -11.53% | 15 | 1,368 | 29.13% |
| GOOGL210917C02300000 | 2021-06-18 3:05PM EDT | 2021-09-17 | 192.00 | 178.90 | 186.30 | -3.00 | -1.54% | 5 | 302 | 27.82% |
| GOOGL211015C02300000 | 2021-06-18 11:21AM EDT | 2021-10-15 | 200.34 | 192.60 | 202.10 | -16.06 | -7.42% | 6 | 136 | 27.39% |
| GOOGL211217C02300000 | 2021-06-17 11:26AM EDT | 2021-12-17 | 258.85 | 228.50 | 239.80 | 0.00 | - | 1 | 50 | 28.00% |
| GOOGL220121C02300000 | 2021-06-18 10:30AM EDT | 2022-01-21 | 255.30 | 246.20 | 255.20 | -9.70 | -3.66% | 2 | 554 | 27.82% |
| GOOGL220318C02300000 | 2021-06-18 12:49PM EDT | 2022-03-18 | 287.53 | 274.60 | 284.10 | +7.93 | +2.84% | 15 | 21 | 28.45% |
| GOOGL220617C02300000 | 2021-06-17 11:47AM EDT | 2022-06-17 | 346.00 | 312.00 | 327.50 | 0.00 | - | 2 | 174 | 29.36% |
| GOOGL220916C02300000 | 2021-06-07 3:13PM EDT | 2022-09-16 | 355.04 | 343.50 | 361.50 | 0.00 | - | 1 | 62 | 29.57% |
| GOOGL230120C02300000 | 2021-06-18 3:57PM EDT | 2023-01-20 | 395.00 | 389.40 | 400.80 | -11.00 | -2.71% | 1 | 495 | 29.56% |
| GOOGL230616C02300000 | 2021-06-16 12:31PM EDT | 2023-06-16 | 448.00 | 436.00 | 454.00 | 0.00 | - | 1 | 45 | 30.52% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625P02300000 | 2021-06-18 3:54PM EDT | 2021-06-25 | 3.60 | 3.60 | 4.50 | +0.70 | +24.14% | 125 | 287 | 30.43% |
| GOOGL210702P02300000 | 2021-06-18 3:55PM EDT | 2021-07-02 | 10.10 | 9.60 | 12.60 | +3.54 | +53.96% | 13 | 126 | 27.69% |
| GOOGL210709P02300000 | 2021-06-18 3:40PM EDT | 2021-07-09 | 13.10 | 14.70 | 18.40 | +3.90 | +42.39% | 9 | 123 | 25.74% |
| GOOGL210716P02300000 | 2021-06-18 3:59PM EDT | 2021-07-16 | 21.15 | 20.60 | 22.80 | +7.35 | +53.26% | 126 | 1,705 | 24.26% |
| GOOGL210723P02300000 | 2021-06-18 3:51PM EDT | 2021-07-23 | 27.90 | 27.50 | 32.50 | +2.65 | +10.50% | 11 | 47 | 25.69% |
| GOOGL210730P02300000 | 2021-06-18 3:55PM EDT | 2021-07-30 | 44.37 | 44.10 | 49.70 | +9.17 | +26.05% | 12 | 16 | 29.62% |
| GOOGL210820P02300000 | 2021-06-18 2:40PM EDT | 2021-08-20 | 55.30 | 58.80 | 64.20 | +7.48 | +15.64% | 18 | 1,000 | 28.11% |
| GOOGL210917P02300000 | 2021-06-18 2:21PM EDT | 2021-09-17 | 69.40 | 74.00 | 77.30 | +7.40 | +11.94% | 10 | 231 | 26.29% |
| GOOGL211015P02300000 | 2021-06-18 12:18PM EDT | 2021-10-15 | 87.00 | 88.80 | 94.70 | +9.50 | +12.26% | 34 | 257 | 26.38% |
| GOOGL211217P02300000 | 2021-06-17 12:53PM EDT | 2021-12-17 | 118.50 | 124.30 | 130.60 | 0.00 | - | 30 | 62 | 26.93% |
| GOOGL220121P02300000 | 2021-06-18 3:49PM EDT | 2022-01-21 | 136.20 | 139.20 | 144.40 | +4.83 | +3.68% | 112 | 331 | 26.62% |
| GOOGL220318P02300000 | 2021-06-15 1:12PM EDT | 2022-03-18 | 157.00 | 164.60 | 171.20 | 0.00 | - | 6 | 41 | 27.11% |
| GOOGL220617P02300000 | 2021-06-18 3:45PM EDT | 2022-06-17 | 195.80 | 194.00 | 208.50 | -8.70 | -4.25% | 4 | 91 | 27.55% |
| GOOGL220916P02300000 | 2021-06-15 11:32AM EDT | 2022-09-16 | 222.95 | 224.50 | 240.50 | 0.00 | - | 1 | 6 | 27.76% |
| GOOGL230120P02300000 | 2021-06-14 3:30PM EDT | 2023-01-20 | 258.00 | 261.00 | 278.00 | 0.00 | - | 7 | 100 | 27.81% |
| GOOGL230616P02300000 | 2021-06-11 12:41PM EDT | 2023-06-16 | 297.55 | 298.50 | 317.00 | 0.00 | - | 3 | 40 | 27.86% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
