Deutsche Märkte schließen in 58 Minuten
DAX
14.006,94 +87,19 (+0,63%) Euro Stoxx 50
3.675,56 +28,00 (+0,77%) Dow Jones 30
32.086,03 +157,41 (+0,49%) Gold
1.848,40 -17,00 (-0,91%) EUR/USD
1,0681 -0,0056 (-0,52%) BTC-EUR
27.925,29 +603,91 (+2,21%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:32AM EDT. Markt geöffnet.
Strike:2400.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527C02400000 | 2022-05-25 9:55AM EDT | 2022-05-27 | 0.25 | 0.05 | 0.35 | -0.05 | -16.67% | 15 | 473 | 54.83% |
| GOOGL220603C02400000 | 2022-05-25 9:53AM EDT | 2022-06-03 | 0.90 | 0.80 | 1.10 | -0.34 | -27.42% | 99 | 288 | 37.56% |
| GOOGL220610C02400000 | 2022-05-25 9:39AM EDT | 2022-06-10 | 2.85 | 2.30 | 2.80 | -1.05 | -26.92% | 3 | 67 | 33.80% |
| GOOGL220617C02400000 | 2022-05-25 9:55AM EDT | 2022-06-17 | 5.44 | 5.40 | 5.90 | -2.16 | -28.42% | 20 | 888 | 33.25% |
| GOOGL220624C02400000 | 2022-05-24 12:18PM EDT | 2022-06-24 | 8.69 | 7.80 | 8.70 | 0.00 | - | 11 | 31 | 32.15% |
| GOOGL220701C02400000 | 2022-05-25 9:51AM EDT | 2022-07-01 | 11.00 | 11.80 | 12.80 | -2.30 | -17.29% | 1 | 22 | 32.23% |
| GOOGL220715C02400000 | 2022-05-25 9:57AM EDT | 2022-07-15 | 20.40 | 20.80 | 21.70 | -3.50 | -14.64% | 4 | 224 | 32.45% |
| GOOGL220819C02400000 | 2022-05-25 10:09AM EDT | 2022-08-19 | 51.40 | 52.00 | 54.00 | -3.20 | -5.86% | 12 | 575 | 35.76% |
| GOOGL220916C02400000 | 2022-05-25 9:39AM EDT | 2022-09-16 | 74.53 | 66.10 | 68.50 | +0.75 | +1.02% | 2 | 482 | 34.75% |
| GOOGL221021C02400000 | 2022-05-25 9:46AM EDT | 2022-10-21 | 89.41 | 84.70 | 88.90 | -5.39 | -5.69% | 1 | 87 | 34.70% |
| GOOGL221118C02400000 | 2022-05-23 9:52AM EDT | 2022-11-18 | 142.40 | 102.00 | 107.20 | 0.00 | - | 1 | 3 | 35.25% |
| GOOGL221216C02400000 | 2022-05-24 3:55PM EDT | 2022-12-16 | 122.80 | 112.40 | 118.30 | 0.00 | - | 1 | 26 | 34.64% |
| GOOGL230120C02400000 | 2022-05-25 9:58AM EDT | 2023-01-20 | 129.50 | 126.70 | 132.10 | -0.57 | -0.44% | 7 | 426 | 34.15% |
| GOOGL230317C02400000 | 2022-05-24 1:44PM EDT | 2023-03-17 | 160.95 | 154.10 | 166.00 | 0.00 | - | 1 | 28 | 35.39% |
| GOOGL230616C02400000 | 2022-05-24 2:07PM EDT | 2023-06-16 | 195.32 | 187.20 | 201.00 | 0.00 | - | 3 | 90 | 35.06% |
| GOOGL240119C02400000 | 2022-05-24 2:54PM EDT | 2024-01-19 | 270.00 | 259.50 | 279.00 | 0.00 | - | 20 | 147 | 35.30% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220527P02400000 | 2022-05-25 9:52AM EDT | 2022-05-27 | 320.00 | 299.30 | 310.10 | +41.07 | +14.72% | 3 | 106 | 132.18% |
| GOOGL220603P02400000 | 2022-05-24 3:36PM EDT | 2022-06-03 | 277.60 | 296.10 | 304.70 | 0.00 | - | 4 | 22 | 67.14% |
| GOOGL220610P02400000 | 2022-05-24 3:43PM EDT | 2022-06-10 | 277.79 | 295.80 | 308.90 | 0.00 | - | 4 | 9 | 53.37% |
| GOOGL220617P02400000 | 2022-05-24 2:55PM EDT | 2022-06-17 | 309.40 | 300.20 | 312.20 | 0.00 | - | 9 | 1,006 | 52.10% |
| GOOGL220624P02400000 | 2022-05-17 2:47PM EDT | 2022-06-24 | 140.00 | 299.70 | 312.80 | 0.00 | - | 7 | 6 | 46.20% |
| GOOGL220715P02400000 | 2022-05-24 1:40PM EDT | 2022-07-15 | 309.10 | 308.70 | 321.00 | 0.00 | - | 8 | 199 | 39.28% |
| GOOGL220819P02400000 | 2022-05-24 11:36AM EDT | 2022-08-19 | 361.15 | 338.80 | 349.70 | 0.00 | - | 1 | 858 | 39.06% |
| GOOGL220916P02400000 | 2022-05-24 11:21AM EDT | 2022-09-16 | 374.63 | 356.10 | 366.60 | 0.00 | - | 4 | 729 | 38.07% |
| GOOGL221021P02400000 | 2022-05-19 2:11PM EDT | 2022-10-21 | 296.10 | 369.20 | 380.40 | 0.00 | - | 4 | 118 | 36.17% |
| GOOGL221118P02400000 | 2022-05-19 1:01PM EDT | 2022-11-18 | 306.78 | 378.60 | 393.70 | 0.00 | - | 1 | 66 | 35.65% |
| GOOGL221216P02400000 | 2022-05-23 12:08PM EDT | 2022-12-16 | 293.30 | 386.00 | 398.40 | 0.00 | - | 1 | 13 | 33.94% |
| GOOGL230120P02400000 | 2022-05-25 10:04AM EDT | 2023-01-20 | 405.00 | 399.70 | 407.80 | +19.19 | +4.97% | 4 | 589 | 32.84% |
| GOOGL230317P02400000 | 2022-05-25 9:53AM EDT | 2023-03-17 | 430.45 | 412.70 | 427.70 | +97.41 | +29.25% | 28 | 117 | 32.33% |
| GOOGL230616P02400000 | 2022-05-24 2:07PM EDT | 2023-06-16 | 434.97 | 435.20 | 450.30 | 0.00 | - | 1 | 176 | 30.98% |
| GOOGL240119P02400000 | 2022-05-24 3:05PM EDT | 2024-01-19 | 474.21 | 471.50 | 489.40 | 0.00 | - | 6 | 234 | 28.49% |
© 2022 Yahoo. Alle Rechte vorbehalten.
