Deutsche Märkte geschlossen
DAX
15.490,17-161,58(-1,03%)Euro Stoxx 50
4.130,84-39,03(-0,94%)Dow Jones 30
34.612,78-138,54(-0,40%)Gold
1.753,80-2,90(-0,17%)EUR/USD
1,1737-0,0035(-0,29%)BTC-EUR
40.585,47-616,27(-1,50%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.837,60-34,60 (-1,20%)
Ab 12:30PM EDT. Markt geöffnet.
Strike:2650.00
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917C02650000 | 2021-09-17 10:49AM EDT | 2021-09-17 | 191.00 | 188.20 | 190.20 | -30.56 | -13.79% | 2 | 236 | 73.56% |
| GOOGL210924C02650000 | 2021-09-10 11:14AM EDT | 2021-09-24 | 240.82 | 190.90 | 193.50 | 0.00 | - | 1 | 4 | 34.55% |
| GOOGL211001C02650000 | 2021-08-17 2:17PM EDT | 2021-10-01 | 131.86 | 197.30 | 199.80 | 0.00 | - | 1 | 0 | 31.08% |
| GOOGL211008C02650000 | 2021-09-10 2:11PM EDT | 2021-10-08 | 198.69 | 200.80 | 203.40 | 0.00 | - | 7 | 6 | 27.96% |
| GOOGL211015C02650000 | 2021-09-17 9:52AM EDT | 2021-10-15 | 220.13 | 206.50 | 212.00 | -1.97 | -0.89% | 1 | 625 | 28.61% |
| GOOGL211119C02650000 | 2021-09-16 3:48PM EDT | 2021-11-19 | 267.77 | 242.20 | 246.30 | 0.00 | - | 2 | 27 | 28.78% |
| GOOGL211217C02650000 | 2021-09-16 2:25PM EDT | 2021-12-17 | 281.50 | 256.10 | 263.30 | 0.00 | - | 2 | 143 | 27.57% |
| GOOGL220121C02650000 | 2021-09-15 1:48PM EDT | 2022-01-21 | 307.63 | 278.30 | 283.90 | 0.00 | - | 2 | 180 | 27.02% |
| GOOGL220318C02650000 | 2021-09-13 9:30AM EDT | 2022-03-18 | 322.30 | 317.20 | 323.50 | 0.00 | - | 16 | 72 | 28.03% |
| GOOGL220617C02650000 | 2021-08-30 11:26AM EDT | 2022-06-17 | 416.00 | 367.40 | 374.40 | 0.00 | - | 1 | 48 | 28.57% |
| GOOGL220916C02650000 | 2021-09-01 11:58AM EDT | 2022-09-16 | 471.80 | 405.30 | 421.50 | 0.00 | - | 1 | 41 | 29.24% |
| GOOGL230120C02650000 | 2021-09-13 2:05PM EDT | 2023-01-20 | 475.80 | 458.70 | 471.20 | 0.00 | - | 1 | 30 | 29.27% |
| GOOGL230616C02650000 | 2021-09-10 2:18PM EDT | 2023-06-16 | 517.02 | 511.50 | 524.20 | 0.00 | - | 1 | 15 | 29.47% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917P02650000 | 2021-09-17 12:01PM EDT | 2021-09-17 | 0.02 | 0.00 | 0.10 | -0.18 | -90.00% | 76 | 627 | 50.00% |
| GOOGL210924P02650000 | 2021-09-17 12:01PM EDT | 2021-09-24 | 3.62 | 3.30 | 3.60 | +0.77 | +27.02% | 65 | 146 | 30.68% |
| GOOGL211001P02650000 | 2021-09-17 10:55AM EDT | 2021-10-01 | 8.90 | 8.60 | 9.10 | +1.80 | +25.35% | 14 | 123 | 28.42% |
| GOOGL211008P02650000 | 2021-09-17 9:31AM EDT | 2021-10-08 | 11.00 | 13.00 | 13.60 | +1.50 | +15.79% | 1 | 40 | 26.59% |
| GOOGL211015P02650000 | 2021-09-17 11:56AM EDT | 2021-10-15 | 19.80 | 18.30 | 18.90 | +5.60 | +39.44% | 46 | 854 | 25.97% |
| GOOGL211022P02650000 | 2021-09-16 3:08PM EDT | 2021-10-22 | 17.75 | 21.50 | 24.30 | 0.00 | - | 27 | 107 | 25.64% |
| GOOGL211029P02650000 | 2021-09-17 10:02AM EDT | 2021-10-29 | 37.00 | 37.40 | 40.90 | +3.05 | +8.98% | 1 | 7 | 29.36% |
| GOOGL211119P02650000 | 2021-09-16 3:40PM EDT | 2021-11-19 | 44.66 | 51.80 | 53.90 | 0.00 | - | 106 | 115 | 27.55% |
| GOOGL211217P02650000 | 2021-09-17 9:45AM EDT | 2021-12-17 | 62.90 | 66.60 | 69.90 | +1.10 | +1.78% | 3 | 128 | 26.38% |
| GOOGL220121P02650000 | 2021-09-17 11:45AM EDT | 2022-01-21 | 89.00 | 84.60 | 88.10 | +11.36 | +14.63% | 28 | 265 | 25.63% |
| GOOGL220318P02650000 | 2021-09-16 11:42AM EDT | 2022-03-18 | 118.80 | 122.20 | 125.60 | 0.00 | - | 1 | 145 | 26.63% |
| GOOGL220617P02650000 | 2021-09-17 11:00AM EDT | 2022-06-17 | 170.71 | 169.90 | 173.40 | +11.01 | +6.89% | 2 | 103 | 27.11% |
| GOOGL220916P02650000 | 2021-09-15 3:53PM EDT | 2022-09-16 | 193.66 | 209.50 | 220.50 | 0.00 | - | 31 | 23 | 27.99% |
| GOOGL230120P02650000 | 2021-09-17 10:25AM EDT | 2023-01-20 | 252.60 | 254.70 | 261.90 | +8.68 | +3.56% | 3 | 39 | 27.53% |
| GOOGL230616P02650000 | 2021-09-17 10:59AM EDT | 2023-06-16 | 304.30 | 297.80 | 309.70 | +12.31 | +4.22% | 1 | 8 | 27.57% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
