Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.783,90 +21,20 (+1,20%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
41.808,24 -8.859,67 (-17,49%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:2650.00
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211217C02650000 | 2021-12-03 2:20PM EST | 2021-12-17 | 197.59 | 213.60 | 223.70 | -19.61 | -9.03% | 17 | 161 | 47.43% |
| GOOGL211223C02650000 | 2021-11-18 11:51AM EST | 2021-12-23 | 371.00 | 217.00 | 231.30 | 0.00 | - | 1 | 0 | 43.51% |
| GOOGL220121C02650000 | 2021-12-03 2:03PM EST | 2022-01-21 | 242.95 | 250.00 | 263.50 | -16.05 | -6.20% | 13 | 132 | 37.34% |
| GOOGL220318C02650000 | 2021-12-01 3:45PM EST | 2022-03-18 | 305.00 | 305.40 | 317.30 | 0.00 | - | 5 | 83 | 35.59% |
| GOOGL220414C02650000 | 2021-11-26 9:41AM EST | 2022-04-14 | 339.57 | 322.00 | 335.80 | 0.00 | - | 1 | 1 | 34.74% |
| GOOGL220617C02650000 | 2021-11-05 9:47AM EST | 2022-06-17 | 472.40 | 366.00 | 380.00 | 0.00 | - | 5 | 53 | 34.31% |
| GOOGL220916C02650000 | 2021-11-22 9:59AM EST | 2022-09-16 | 477.13 | 413.60 | 431.00 | 0.00 | - | 1 | 50 | 33.83% |
| GOOGL230120C02650000 | 2021-12-03 11:04AM EST | 2023-01-20 | 458.00 | 467.00 | 485.50 | -17.50 | -3.68% | 1 | 38 | 33.05% |
| GOOGL230317C02650000 | 2021-10-04 12:15PM EST | 2023-03-17 | 381.86 | 588.50 | 601.90 | 0.00 | - | - | 1 | 40.73% |
| GOOGL230616C02650000 | 2021-10-20 9:48AM EST | 2023-06-16 | 520.10 | 603.50 | 621.50 | 0.00 | - | 1 | 14 | 38.78% |
| GOOGL240119C02650000 | 2021-12-01 12:24PM EST | 2024-01-19 | 644.00 | 601.50 | 621.50 | 0.00 | - | 1 | 11 | 32.92% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211210P02650000 | 2021-12-03 3:56PM EST | 2021-12-10 | 11.20 | 10.30 | 11.80 | +4.30 | +62.32% | 334 | 327 | 45.40% |
| GOOGL211217P02650000 | 2021-12-03 3:56PM EST | 2021-12-17 | 25.90 | 21.80 | 25.60 | +9.70 | +59.88% | 65 | 1,150 | 42.29% |
| GOOGL211223P02650000 | 2021-12-03 3:21PM EST | 2021-12-23 | 40.50 | 31.00 | 34.40 | +16.53 | +68.96% | 12 | 179 | 40.06% |
| GOOGL211231P02650000 | 2021-12-03 2:13PM EST | 2021-12-31 | 47.38 | 37.50 | 43.50 | +14.48 | +44.01% | 42 | 206 | 37.70% |
| GOOGL220107P02650000 | 2021-12-03 9:38AM EST | 2022-01-07 | 34.11 | 46.00 | 51.70 | -1.43 | -4.02% | 1 | 37 | 36.69% |
| GOOGL220121P02650000 | 2021-12-03 3:47PM EST | 2022-01-21 | 71.20 | 61.30 | 66.60 | +21.49 | +43.23% | 25 | 570 | 35.39% |
| GOOGL220318P02650000 | 2021-12-03 3:41PM EST | 2022-03-18 | 122.00 | 108.50 | 121.50 | +24.50 | +25.13% | 13 | 221 | 34.54% |
| GOOGL220414P02650000 | 2021-11-26 11:26AM EST | 2022-04-14 | 121.00 | 128.40 | 133.30 | 0.00 | - | 25 | 29 | 32.73% |
| GOOGL220617P02650000 | 2021-11-26 10:20AM EST | 2022-06-17 | 154.50 | 165.00 | 177.90 | 0.00 | - | 2 | 197 | 32.75% |
| GOOGL220916P02650000 | 2021-12-03 10:55AM EST | 2022-09-16 | 220.00 | 207.20 | 224.90 | +21.50 | +10.83% | 1 | 104 | 32.13% |
| GOOGL230120P02650000 | 2021-12-03 2:41PM EST | 2023-01-20 | 270.00 | 255.00 | 274.50 | +14.60 | +5.72% | 1 | 157 | 31.21% |
| GOOGL230317P02650000 | 2021-11-18 11:07AM EST | 2023-03-17 | 221.80 | 275.50 | 294.00 | 0.00 | - | 2 | 11 | 30.92% |
| GOOGL230616P02650000 | 2021-11-30 3:19PM EST | 2023-06-16 | 301.00 | 304.00 | 323.50 | 0.00 | - | 4 | 20 | 30.55% |
| GOOGL240119P02650000 | 2021-11-30 3:19PM EST | 2024-01-19 | 353.36 | 357.50 | 377.50 | 0.00 | - | 4 | 7 | 29.44% |
© 2021 Yahoo. Alle Rechte vorbehalten.
