Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Strike:2500.00
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210917C025000002021-09-17 3:12PM EDT2021-09-17311.38311.90322.50-61.92-16.59%123,904111.74%
GOOGL210924C025000002021-09-13 10:10AM EDT2021-09-24317.36309.60327.50-64.44-16.88%66662.50%
GOOGL211001C025000002021-08-24 3:57PM EDT2021-10-01324.61313.90330.00-11.39-3.39%3148.19%
GOOGL211008C025000002021-08-27 3:25PM EDT2021-10-08393.25316.50332.700.00-3341.89%
GOOGL211015C025000002021-09-15 2:11PM EDT2021-10-15384.12320.00335.600.00-21,98138.33%
GOOGL211119C025000002021-09-17 2:11PM EDT2021-11-19351.80346.60354.40-39.78-10.16%26532.64%
GOOGL211217C025000002021-09-07 12:18PM EDT2021-12-17421.00358.90367.900.00-11,86630.78%
GOOGL220121C025000002021-09-17 3:58PM EDT2022-01-21379.68375.90385.20-50.32-11.70%5274129.81%
GOOGL220318C025000002021-09-02 3:51PM EDT2022-03-18454.40404.70417.600.00-58730.07%
GOOGL220617C025000002021-09-17 3:14PM EDT2022-06-17455.00451.30460.90-27.39-5.68%28929.98%
GOOGL220916C025000002021-09-16 11:32AM EDT2022-09-16514.77484.50502.500.00-19430.31%
GOOGL230120C025000002021-09-17 3:14PM EDT2023-01-20539.28532.20544.90-37.72-6.54%2329729.87%
GOOGL230616C025000002021-09-15 1:12PM EDT2023-06-16600.00584.90601.60-17.78-2.88%110430.54%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210917P025000002021-09-17 3:40PM EDT2021-09-170.040.000.05-0.06-60.00%551,87972.66%
GOOGL210924P025000002021-09-17 3:21PM EDT2021-09-241.401.201.85+0.21+17.65%7111342.37%
GOOGL211001P025000002021-09-17 3:15PM EDT2021-10-014.764.005.00+1.86+64.14%6218837.38%
GOOGL211008P025000002021-09-16 10:07AM EDT2021-10-084.926.608.100.00-33834.46%
GOOGL211015P025000002021-09-17 3:20PM EDT2021-10-1510.229.8010.80+3.32+48.12%512,25532.29%
GOOGL211022P025000002021-09-17 11:52AM EDT2021-10-2211.6712.2014.00+2.38+25.62%276231.11%
GOOGL211029P025000002021-09-15 1:57PM EDT2021-10-2921.0021.8025.50+4.15+24.63%121634.32%
GOOGL211119P025000002021-09-17 3:25PM EDT2021-11-1932.2631.2033.80+7.32+29.35%3538231.11%
GOOGL211217P025000002021-09-17 3:49PM EDT2021-12-1743.6343.1045.50+8.07+22.69%5945229.15%
GOOGL220121P025000002021-09-17 9:55AM EDT2022-01-2159.6058.1064.60+12.00+25.21%843228.89%
GOOGL220318P025000002021-09-17 3:27PM EDT2022-03-1890.0087.4092.40+13.60+17.80%228928.64%
GOOGL220617P025000002021-09-17 12:48PM EDT2022-06-17130.95129.50137.40+17.25+15.17%6215129.08%
GOOGL220916P025000002021-09-17 2:58PM EDT2022-09-16167.78159.70173.00+19.78+13.36%15428.94%
GOOGL230120P025000002021-09-17 2:09PM EDT2023-01-20206.20203.40214.50+11.00+5.64%310328.64%
GOOGL230616P025000002021-09-15 3:44PM EDT2023-06-16227.90244.80261.500.00-22228.74%