Deutsche Märkte öffnen in 7 Stunden 46 Minuten

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.436,25+34,03 (+1,42%)
Börsenschluss: 4:00PM EDT
2.435,00 -1,25 (-0,05 %)
Nachbörse: 07:05PM EDT
In the money
Anzeigen:ListeStellage
Strike:2550.00
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625C025500002021-06-21 3:59PM EDT2021-06-250.600.500.70-0.03-4.76%23610520.72%
GOOGL210702C025500002021-06-21 2:25PM EDT2021-07-023.242.803.50-0.46-12.43%537718.72%
GOOGL210709C025500002021-06-18 2:26PM EDT2021-07-096.321.206.70-0.45-6.65%66717.86%
GOOGL210716C025500002021-06-21 3:55PM EDT2021-07-1610.8810.0010.90+1.34+14.05%21878017.96%
GOOGL210723C025500002021-06-21 10:53AM EDT2021-07-2317.2712.0021.00-0.13-0.75%702920.72%
GOOGL210730C025500002021-06-21 12:36PM EDT2021-07-3033.0029.5036.00+0.40+1.23%215324.43%
GOOGL210820C025500002021-06-21 3:45PM EDT2021-08-2048.9947.6050.90+3.23+7.06%4018223.96%
GOOGL210917C025500002021-06-21 3:45PM EDT2021-09-1765.1064.0070.00+3.40+5.51%138924.10%
GOOGL211015C025500002021-06-21 12:21PM EDT2021-10-1582.0079.0083.30+7.00+9.33%625223.54%
GOOGL211217C025500002021-06-17 11:52AM EDT2021-12-17129.70118.70123.200.00-14224.97%
GOOGL220121C025500002021-06-21 2:56PM EDT2022-01-21139.00128.80139.40+9.70+7.50%211225.04%
GOOGL220318C025500002021-06-08 9:37AM EDT2022-03-18171.00164.90170.000.00-241125.98%
GOOGL220617C025500002021-06-18 10:53AM EDT2022-06-17202.70200.00216.000.00-12627.24%
GOOGL220916C025500002021-06-17 11:31AM EDT2022-09-16253.60236.00255.000.00-1227.95%
GOOGL230120C025500002021-06-09 3:30PM EDT2023-01-20295.00282.50300.500.00-14528.44%
GOOGL230616C025500002021-05-18 11:42AM EDT2023-06-16274.00336.50354.500.00--129.35%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210625P025500002021-06-15 3:10PM EDT2021-06-25126.00108.00122.800.00--138.39%
GOOGL210702P025500002021-06-21 10:57AM EDT2021-07-02118.43109.30125.00-28.57-19.44%2426.75%
GOOGL210716P025500002021-06-21 2:51PM EDT2021-07-16124.20117.00131.00+5.20+4.37%61321.46%
GOOGL210820P025500002021-06-21 1:37PM EDT2021-08-20167.25153.60162.90-10.25-5.77%61423.49%
GOOGL210917P025500002021-06-21 12:14PM EDT2021-09-17182.00173.60180.00+6.50+3.70%512023.28%
GOOGL211015P025500002021-06-21 12:50PM EDT2021-10-15195.32187.40194.80-19.38-9.03%151723.13%
GOOGL211217P025500002021-05-20 10:18AM EDT2021-12-17349.00249.10258.000.00--128.11%
GOOGL220121P025500002021-06-09 3:07PM EDT2022-01-21273.20234.00248.600.00-5624.45%
GOOGL220617P025500002021-06-18 1:44PM EDT2022-06-17322.50298.50316.500.00-61025.90%
GOOGL230120P025500002021-05-25 3:10PM EDT2023-01-20432.40371.50389.500.00-141626.45%
GOOGL230616P025500002021-04-29 9:41AM EDT2023-06-16463.90455.00473.500.00--129.77%