Deutsche Märkte öffnen in 3 Stunden 56 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:2500.00
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625C025000002021-06-23 3:59PM EDT2021-06-251.001.001.10-1.40-58.33%3,8321,87820.84%
GOOGL210702C025000002021-06-23 3:58PM EDT2021-07-028.056.509.40-2.05-20.30%71141619.18%
GOOGL210709C025000002021-06-23 3:54PM EDT2021-07-0913.269.0016.40-2.28-14.67%24810418.65%
GOOGL210716C025000002021-06-23 3:59PM EDT2021-07-1620.8520.0021.30-2.47-10.59%6421,94717.87%
GOOGL210723C025000002021-06-23 1:23PM EDT2021-07-2329.4024.0031.60-1.98-6.31%98319.70%
GOOGL210730C025000002021-06-23 3:37PM EDT2021-07-3049.8046.6052.40-3.65-6.83%524224.78%
GOOGL210820C025000002021-06-23 3:56PM EDT2021-08-2068.2966.7069.10-1.74-2.48%681,10724.20%
GOOGL210917C025000002021-06-23 2:22PM EDT2021-09-1784.0084.5086.50-3.93-4.47%1076523.60%
GOOGL211015C025000002021-06-23 3:26PM EDT2021-10-15104.00100.00103.80-1.00-0.95%626923.70%
GOOGL211217C025000002021-06-23 9:38AM EDT2021-12-17145.00134.50146.50+11.20+8.37%2110525.33%
GOOGL220121C025000002021-06-23 12:51PM EDT2022-01-21161.00151.00160.60-1.00-0.62%450125.04%
GOOGL220318C025000002021-06-14 1:11PM EDT2022-03-18189.05182.00191.300.00--125.95%
GOOGL220617C025000002021-06-22 3:48PM EDT2022-06-17232.55222.10233.400.00-56726.78%
GOOGL220916C025000002021-06-23 3:45PM EDT2022-09-16265.16259.00275.70-1.54-0.58%117227.83%
GOOGL230120C025000002021-06-22 2:28PM EDT2023-01-20312.00305.00323.500.00-229628.52%
GOOGL230616C025000002021-06-22 3:33PM EDT2023-06-16365.00357.20374.000.00-45829.17%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625P025000002021-06-23 2:51PM EDT2021-06-2559.4955.6064.00-24.86-29.47%72835.17%
GOOGL210702P025000002021-06-23 12:26PM EDT2021-07-0262.6062.2070.40-15.73-20.08%51522.15%
GOOGL210709P025000002021-06-21 3:42PM EDT2021-07-0979.7466.0072.900.00-373718.10%
GOOGL210716P025000002021-06-23 2:28PM EDT2021-07-1679.4573.5081.30-1.05-1.30%649719.04%
GOOGL210723P025000002021-06-22 11:14AM EDT2021-07-2398.6380.5089.300.00-13219.80%
GOOGL210730P025000002021-06-23 12:19PM EDT2021-07-30107.00100.70115.00-32.70-23.41%1226.50%
GOOGL210820P025000002021-06-22 3:25PM EDT2021-08-20122.72121.80125.200.00-12123.85%
GOOGL210917P025000002021-06-23 1:01PM EDT2021-09-17139.10139.00141.20-0.18-0.13%6039423.03%
GOOGL211015P025000002021-06-22 10:05AM EDT2021-10-15165.75148.50158.900.00-12823.28%
GOOGL211217P025000002021-06-23 12:13PM EDT2021-12-17192.00185.00195.00-32.80-14.59%21424.03%
GOOGL220121P025000002021-06-22 3:57PM EDT2022-01-21207.50200.50210.000.00-16523.98%
GOOGL220617P025000002021-06-22 12:40PM EDT2022-06-17267.00264.50283.00-14.00-4.98%45025.99%
GOOGL230120P025000002021-06-18 2:18PM EDT2023-01-20363.70337.50356.000.00-13126.50%
GOOGL230616P025000002021-06-17 11:09AM EDT2023-06-16400.10380.00397.000.00-1226.67%