Deutsche Märkte öffnen in 4 Stunden 26 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.442,54-4,07 (-0,17%)
Börsenschluss: 4:00PM EDT
2.443,10 0,56 (0,02 %)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Strike:2450.00
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625C024500002021-06-23 3:58PM EDT2021-06-259.378.809.60-4.83-34.01%1,1351,11417.98%
GOOGL210702C024500002021-06-23 3:55PM EDT2021-07-0223.6021.2024.50-4.55-16.16%86124318.32%
GOOGL210709C024500002021-06-23 1:46PM EDT2021-07-0931.7027.5032.50-2.80-8.12%839917.67%
GOOGL210716C024500002021-06-23 3:47PM EDT2021-07-1640.5039.1041.00-3.50-7.95%2571,07118.22%
GOOGL210723C024500002021-06-23 2:36PM EDT2021-07-2348.5044.5051.80-2.48-4.86%136919.82%
GOOGL210730C024500002021-06-23 2:15PM EDT2021-07-3071.8568.5075.80-5.04-6.55%366525.58%
GOOGL210820C024500002021-06-23 3:56PM EDT2021-08-2091.3990.1093.60-3.83-4.02%6354925.01%
GOOGL210917C024500002021-06-23 3:24PM EDT2021-09-17110.00108.00109.90-3.30-2.91%328323.99%
GOOGL211015C024500002021-06-23 10:19AM EDT2021-10-15133.26118.50128.00+10.86+8.87%16124.16%
GOOGL211217C024500002021-06-23 1:12PM EDT2021-12-17166.41159.00168.10-2.34-1.39%513325.30%
GOOGL220121C024500002021-06-23 2:26PM EDT2022-01-21182.96176.40184.70-2.59-1.40%825825.36%
GOOGL220318C024500002021-06-23 12:19PM EDT2022-03-18214.40205.40215.20+36.50+20.52%96126.22%
GOOGL220617C024500002021-06-22 10:26AM EDT2022-06-17249.00245.50257.400.00-310427.05%
GOOGL220916C024500002021-06-23 3:45PM EDT2022-09-16289.05282.50299.40+2.90+1.01%101228.07%
GOOGL230120C024500002021-06-23 3:48PM EDT2023-01-20333.90328.50347.00-2.90-0.86%21028.75%
GOOGL230616C024500002021-06-21 3:41PM EDT2023-06-16382.00379.50397.000.00-2629.37%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625P024500002021-06-23 3:59PM EDT2021-06-2516.8613.6019.00-0.64-3.66%31117320.73%
GOOGL210702P024500002021-06-23 3:05PM EDT2021-07-0230.8529.1034.10-0.02-0.06%402119.73%
GOOGL210709P024500002021-06-23 10:03AM EDT2021-07-0932.2833.5042.20-6.10-15.89%6418.78%
GOOGL210716P024500002021-06-23 1:18PM EDT2021-07-1647.0346.0051.50-0.79-1.65%7848519.47%
GOOGL210723P024500002021-06-22 3:58PM EDT2021-07-2353.3252.3060.50-2.36-4.24%21220.27%
GOOGL210730P024500002021-06-17 12:20PM EDT2021-07-3095.0075.5083.600.00-31725.70%
GOOGL210820P024500002021-06-22 3:58PM EDT2021-08-2094.4095.80101.50-3.60-3.67%115925.14%
GOOGL210917P024500002021-06-22 1:51PM EDT2021-09-17119.00111.80115.400.00-27023.58%
GOOGL211015P024500002021-06-21 2:50PM EDT2021-10-15138.07122.50132.600.00-62023.65%
GOOGL211217P024500002021-06-22 12:16PM EDT2021-12-17175.60164.90169.300.00-124624.40%
GOOGL220121P024500002021-06-22 10:09AM EDT2022-01-21188.85179.10184.400.00-62924.33%
GOOGL220318P024500002021-06-03 9:54AM EDT2022-03-18277.80201.20216.700.00-1125.53%
GOOGL220617P024500002021-05-26 1:27PM EDT2022-06-17243.60238.50257.50-47.18-16.23%41326.31%
GOOGL230120P024500002021-06-17 2:25PM EDT2023-01-20328.56311.00330.000.00-234926.76%
GOOGL230616P024500002021-06-15 12:36PM EDT2023-06-16358.00353.00370.50-3.00-0.83%1126.88%