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
40.078,94-653,91(-1,61%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.816,00-56,20 (-1,96%)
Börsenschluss: 4:00PM EDT
2.812,25 -3,75 (-0,13%)
Nachbörse: 05:24PM EDT
Nachbörse: 05:24PM EDT
Strike:2600.00
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917C02600000 | 2021-09-17 2:40PM EDT | 2021-09-17 | 216.35 | 211.70 | 221.50 | -51.66 | -19.28% | 27 | 486 | 71.51% |
| GOOGL210924C02600000 | 2021-09-17 2:40PM EDT | 2021-09-24 | 220.20 | 213.10 | 226.80 | -69.01 | -23.86% | 4 | 29 | 45.81% |
| GOOGL211015C02600000 | 2021-09-17 3:15PM EDT | 2021-10-15 | 230.00 | 229.70 | 238.00 | -54.60 | -19.18% | 5 | 195 | 30.41% |
| GOOGL211119C02600000 | 2021-09-17 3:09PM EDT | 2021-11-19 | 267.80 | 263.20 | 270.30 | -36.53 | -12.00% | 2 | 37 | 30.06% |
| GOOGL211217C02600000 | 2021-09-17 3:09PM EDT | 2021-12-17 | 280.00 | 278.50 | 285.30 | -27.80 | -9.03% | 3 | 96 | 28.38% |
| GOOGL220121C02600000 | 2021-09-17 3:18PM EDT | 2022-01-21 | 299.49 | 298.60 | 306.90 | -54.43 | -15.38% | 7 | 1,049 | 28.05% |
| GOOGL220318C02600000 | 2021-09-16 10:14AM EDT | 2022-03-18 | 366.14 | 332.30 | 347.20 | 0.00 | - | 1 | 52 | 29.17% |
| GOOGL220617C02600000 | 2021-09-15 12:39PM EDT | 2022-06-17 | 420.20 | 378.60 | 396.70 | 0.00 | - | 1 | 187 | 29.50% |
| GOOGL220916C02600000 | 2021-09-13 9:57AM EDT | 2022-09-16 | 442.98 | 423.10 | 438.50 | 0.00 | - | 4 | 41 | 29.63% |
| GOOGL230120C02600000 | 2021-09-17 2:29PM EDT | 2023-01-20 | 477.76 | 470.50 | 487.50 | -25.89 | -5.14% | 4 | 849 | 29.63% |
| GOOGL230616C02600000 | 2021-09-17 2:00PM EDT | 2023-06-16 | 534.30 | 525.70 | 542.70 | -42.74 | -7.41% | 2 | 144 | 30.02% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917P02600000 | 2021-09-17 2:28PM EDT | 2021-09-17 | 0.21 | 0.00 | 0.05 | +0.04 | +23.53% | 73 | 1,529 | 50.39% |
| GOOGL210924P02600000 | 2021-09-17 3:55PM EDT | 2021-09-24 | 3.60 | 3.20 | 3.90 | +1.68 | +87.50% | 113 | 191 | 35.31% |
| GOOGL211001P02600000 | 2021-09-17 3:49PM EDT | 2021-10-01 | 8.42 | 7.70 | 9.10 | +3.22 | +61.92% | 39 | 81 | 31.85% |
| GOOGL211008P02600000 | 2021-09-17 12:46PM EDT | 2021-10-08 | 12.95 | 12.10 | 13.80 | +4.40 | +51.46% | 122 | 28 | 29.78% |
| GOOGL211015P02600000 | 2021-09-17 3:58PM EDT | 2021-10-15 | 17.50 | 17.00 | 18.10 | +6.53 | +59.53% | 116 | 600 | 28.38% |
| GOOGL211022P02600000 | 2021-09-17 2:35PM EDT | 2021-10-22 | 22.66 | 17.00 | 24.70 | +7.56 | +50.07% | 6 | 34 | 28.51% |
| GOOGL211029P02600000 | 2021-09-17 3:56PM EDT | 2021-10-29 | 35.92 | 34.20 | 37.60 | +4.79 | +15.39% | 16 | 2 | 30.96% |
| GOOGL211119P02600000 | 2021-09-17 3:56PM EDT | 2021-11-19 | 49.00 | 47.70 | 51.10 | +10.25 | +26.45% | 25 | 178 | 29.20% |
| GOOGL211217P02600000 | 2021-09-17 1:29PM EDT | 2021-12-17 | 59.47 | 62.00 | 68.30 | +9.97 | +20.14% | 3 | 307 | 28.18% |
| GOOGL220121P02600000 | 2021-09-17 2:47PM EDT | 2022-01-21 | 81.30 | 80.30 | 84.20 | +16.39 | +25.25% | 29 | 143 | 26.87% |
| GOOGL220318P02600000 | 2021-09-17 11:42AM EDT | 2022-03-18 | 110.40 | 110.00 | 121.00 | +10.70 | +10.73% | 5 | 38 | 27.74% |
| GOOGL220617P02600000 | 2021-09-17 2:54PM EDT | 2022-06-17 | 163.20 | 159.60 | 170.50 | +17.10 | +11.70% | 1 | 66 | 28.36% |
| GOOGL220916P02600000 | 2021-09-16 10:42AM EDT | 2022-09-16 | 183.10 | 196.60 | 208.50 | 0.00 | - | 2 | 35 | 28.30% |
| GOOGL230120P02600000 | 2021-09-17 3:20PM EDT | 2023-01-20 | 244.90 | 240.40 | 254.50 | +19.50 | +8.65% | 15 | 427 | 28.25% |
| GOOGL230616P02600000 | 2021-08-23 1:50PM EDT | 2023-06-16 | 304.70 | 285.60 | 304.40 | 0.00 | - | 6 | 27 | 28.43% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
