Deutsche Märkte schließen in 58 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.115,61-3,79 (-0,18%)
Ab 10:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:2400.00
Callsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220527C024000002022-05-25 9:55AM EDT2022-05-270.250.050.35-0.05-16.67%1547354.83%
GOOGL220603C024000002022-05-25 9:53AM EDT2022-06-030.900.801.10-0.34-27.42%9928837.56%
GOOGL220610C024000002022-05-25 9:39AM EDT2022-06-102.852.302.80-1.05-26.92%36733.80%
GOOGL220617C024000002022-05-25 9:55AM EDT2022-06-175.445.405.90-2.16-28.42%2088833.25%
GOOGL220624C024000002022-05-24 12:18PM EDT2022-06-248.697.808.700.00-113132.15%
GOOGL220701C024000002022-05-25 9:51AM EDT2022-07-0111.0011.8012.80-2.30-17.29%12232.23%
GOOGL220715C024000002022-05-25 9:57AM EDT2022-07-1520.4020.8021.70-3.50-14.64%422432.45%
GOOGL220819C024000002022-05-25 10:09AM EDT2022-08-1951.4052.0054.00-3.20-5.86%1257535.76%
GOOGL220916C024000002022-05-25 9:39AM EDT2022-09-1674.5366.1068.50+0.75+1.02%248234.75%
GOOGL221021C024000002022-05-25 9:46AM EDT2022-10-2189.4184.7088.90-5.39-5.69%18734.70%
GOOGL221118C024000002022-05-23 9:52AM EDT2022-11-18142.40102.00107.200.00-1335.25%
GOOGL221216C024000002022-05-24 3:55PM EDT2022-12-16122.80112.40118.300.00-12634.64%
GOOGL230120C024000002022-05-25 9:58AM EDT2023-01-20129.50126.70132.10-0.57-0.44%742634.15%
GOOGL230317C024000002022-05-24 1:44PM EDT2023-03-17160.95154.10166.000.00-12835.39%
GOOGL230616C024000002022-05-24 2:07PM EDT2023-06-16195.32187.20201.000.00-39035.06%
GOOGL240119C024000002022-05-24 2:54PM EDT2024-01-19270.00259.50279.000.00-2014735.30%
Putsfür27. Mai 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL220527P024000002022-05-25 9:52AM EDT2022-05-27320.00299.30310.10+41.07+14.72%3106132.18%
GOOGL220603P024000002022-05-24 3:36PM EDT2022-06-03277.60296.10304.700.00-42267.14%
GOOGL220610P024000002022-05-24 3:43PM EDT2022-06-10277.79295.80308.900.00-4953.37%
GOOGL220617P024000002022-05-24 2:55PM EDT2022-06-17309.40300.20312.200.00-91,00652.10%
GOOGL220624P024000002022-05-17 2:47PM EDT2022-06-24140.00299.70312.800.00-7646.20%
GOOGL220715P024000002022-05-24 1:40PM EDT2022-07-15309.10308.70321.000.00-819939.28%
GOOGL220819P024000002022-05-24 11:36AM EDT2022-08-19361.15338.80349.700.00-185839.06%
GOOGL220916P024000002022-05-24 11:21AM EDT2022-09-16374.63356.10366.600.00-472938.07%
GOOGL221021P024000002022-05-19 2:11PM EDT2022-10-21296.10369.20380.400.00-411836.17%
GOOGL221118P024000002022-05-19 1:01PM EDT2022-11-18306.78378.60393.700.00-16635.65%
GOOGL221216P024000002022-05-23 12:08PM EDT2022-12-16293.30386.00398.400.00-11333.94%
GOOGL230120P024000002022-05-25 10:04AM EDT2023-01-20405.00399.70407.80+19.19+4.97%458932.84%
GOOGL230317P024000002022-05-25 9:53AM EDT2023-03-17430.45412.70427.70+97.41+29.25%2811732.33%
GOOGL230616P024000002022-05-24 2:07PM EDT2023-06-16434.97435.20450.300.00-117630.98%
GOOGL240119P024000002022-05-24 3:05PM EDT2024-01-19474.21471.50489.400.00-623428.49%