Deutsche Märkte geschlossen
DAX
15.490,17-161,58(-1,03%)Euro Stoxx 50
4.130,84-39,03(-0,94%)Dow Jones 30
34.584,88-166,44(-0,48%)Gold
1.753,90-2,80(-0,16%)EUR/USD
1,1732-0,0040(-0,34%)BTC-EUR
40.069,12-978,68(-2,38%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.816,00-56,20 (-1,96%)
Börsenschluss: 4:00PM EDT
2.818,00 +2,00 (0,07%)
Nachbörse: 07:07PM EDT
Nachbörse: 07:07PM EDT
Strike:2500.00
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917C02500000 | 2021-09-17 3:12PM EDT | 2021-09-17 | 311.38 | 311.90 | 322.50 | -61.92 | -16.59% | 12 | 3,904 | 111.74% |
| GOOGL210924C02500000 | 2021-09-13 10:10AM EDT | 2021-09-24 | 317.36 | 309.60 | 327.50 | -64.44 | -16.88% | 6 | 66 | 62.50% |
| GOOGL211001C02500000 | 2021-08-24 3:57PM EDT | 2021-10-01 | 324.61 | 313.90 | 330.00 | -11.39 | -3.39% | 3 | 1 | 48.19% |
| GOOGL211008C02500000 | 2021-08-27 3:25PM EDT | 2021-10-08 | 393.25 | 316.50 | 332.70 | 0.00 | - | 3 | 3 | 41.89% |
| GOOGL211015C02500000 | 2021-09-15 2:11PM EDT | 2021-10-15 | 384.12 | 320.00 | 335.60 | 0.00 | - | 2 | 1,981 | 38.33% |
| GOOGL211119C02500000 | 2021-09-17 2:11PM EDT | 2021-11-19 | 351.80 | 346.60 | 354.40 | -39.78 | -10.16% | 2 | 65 | 32.64% |
| GOOGL211217C02500000 | 2021-09-07 12:18PM EDT | 2021-12-17 | 421.00 | 358.90 | 367.90 | 0.00 | - | 1 | 1,866 | 30.78% |
| GOOGL220121C02500000 | 2021-09-17 3:58PM EDT | 2022-01-21 | 379.68 | 375.90 | 385.20 | -50.32 | -11.70% | 52 | 741 | 29.81% |
| GOOGL220318C02500000 | 2021-09-02 3:51PM EDT | 2022-03-18 | 454.40 | 404.70 | 417.60 | 0.00 | - | 5 | 87 | 30.07% |
| GOOGL220617C02500000 | 2021-09-17 3:14PM EDT | 2022-06-17 | 455.00 | 451.30 | 460.90 | -27.39 | -5.68% | 2 | 89 | 29.98% |
| GOOGL220916C02500000 | 2021-09-16 11:32AM EDT | 2022-09-16 | 514.77 | 484.50 | 502.50 | 0.00 | - | 1 | 94 | 30.31% |
| GOOGL230120C02500000 | 2021-09-17 3:14PM EDT | 2023-01-20 | 539.28 | 532.20 | 544.90 | -37.72 | -6.54% | 23 | 297 | 29.87% |
| GOOGL230616C02500000 | 2021-09-15 1:12PM EDT | 2023-06-16 | 600.00 | 584.90 | 601.60 | -17.78 | -2.88% | 1 | 104 | 30.54% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917P02500000 | 2021-09-17 3:40PM EDT | 2021-09-17 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 55 | 1,879 | 72.66% |
| GOOGL210924P02500000 | 2021-09-17 3:21PM EDT | 2021-09-24 | 1.40 | 1.20 | 1.85 | +0.21 | +17.65% | 71 | 113 | 42.37% |
| GOOGL211001P02500000 | 2021-09-17 3:15PM EDT | 2021-10-01 | 4.76 | 4.00 | 5.00 | +1.86 | +64.14% | 62 | 188 | 37.38% |
| GOOGL211008P02500000 | 2021-09-16 10:07AM EDT | 2021-10-08 | 4.92 | 6.60 | 8.10 | 0.00 | - | 3 | 38 | 34.46% |
| GOOGL211015P02500000 | 2021-09-17 3:20PM EDT | 2021-10-15 | 10.22 | 9.80 | 10.80 | +3.32 | +48.12% | 51 | 2,255 | 32.29% |
| GOOGL211022P02500000 | 2021-09-17 11:52AM EDT | 2021-10-22 | 11.67 | 12.20 | 14.00 | +2.38 | +25.62% | 27 | 62 | 31.11% |
| GOOGL211029P02500000 | 2021-09-15 1:57PM EDT | 2021-10-29 | 21.00 | 21.80 | 25.50 | +4.15 | +24.63% | 12 | 16 | 34.32% |
| GOOGL211119P02500000 | 2021-09-17 3:25PM EDT | 2021-11-19 | 32.26 | 31.20 | 33.80 | +7.32 | +29.35% | 35 | 382 | 31.11% |
| GOOGL211217P02500000 | 2021-09-17 3:49PM EDT | 2021-12-17 | 43.63 | 43.10 | 45.50 | +8.07 | +22.69% | 59 | 452 | 29.15% |
| GOOGL220121P02500000 | 2021-09-17 9:55AM EDT | 2022-01-21 | 59.60 | 58.10 | 64.60 | +12.00 | +25.21% | 8 | 432 | 28.89% |
| GOOGL220318P02500000 | 2021-09-17 3:27PM EDT | 2022-03-18 | 90.00 | 87.40 | 92.40 | +13.60 | +17.80% | 22 | 89 | 28.64% |
| GOOGL220617P02500000 | 2021-09-17 12:48PM EDT | 2022-06-17 | 130.95 | 129.50 | 137.40 | +17.25 | +15.17% | 62 | 151 | 29.08% |
| GOOGL220916P02500000 | 2021-09-17 2:58PM EDT | 2022-09-16 | 167.78 | 159.70 | 173.00 | +19.78 | +13.36% | 1 | 54 | 28.94% |
| GOOGL230120P02500000 | 2021-09-17 2:09PM EDT | 2023-01-20 | 206.20 | 203.40 | 214.50 | +11.00 | +5.64% | 3 | 103 | 28.64% |
| GOOGL230616P02500000 | 2021-09-15 3:44PM EDT | 2023-06-16 | 227.90 | 244.80 | 261.50 | 0.00 | - | 2 | 22 | 28.74% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
