Deutsche Märkte öffnen in 2 Stunden 43 Minuten
Nikkei 225
27.963,04-1.001,04(-3,46%)Dow Jones 30
33.290,08-533,32(-1,58%)BTC-EUR
28.961,15-1.268,00(-4,19%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.402,22-32,65 (-1,34%)
Börsenschluss: 4:00PM EDT
Strike:2700.00
Callsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625C02700000 | 2021-06-18 2:28PM EDT | 2021-06-25 | 0.25 | 0.00 | 9.80 | +0.02 | +8.70% | 49 | 47 | 64.09% |
| GOOGL210702C02700000 | 2021-06-17 12:26PM EDT | 2021-07-02 | 0.86 | 0.00 | 9.70 | 0.00 | - | 1 | 49 | 48.65% |
| GOOGL210709C02700000 | 2021-06-16 12:12PM EDT | 2021-07-09 | 1.31 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 27.87% |
| GOOGL210716C02700000 | 2021-06-18 3:57PM EDT | 2021-07-16 | 1.68 | 1.20 | 2.05 | -1.07 | -38.91% | 25 | 499 | 23.72% |
| GOOGL210723C02700000 | 2021-06-18 10:19AM EDT | 2021-07-23 | 3.50 | 0.20 | 4.40 | -1.20 | -25.53% | 1 | 11 | 24.38% |
| GOOGL210730C02700000 | 2021-06-18 3:52PM EDT | 2021-07-30 | 9.50 | 4.10 | 10.00 | -3.32 | -25.90% | 23 | 23 | 26.86% |
| GOOGL210820C02700000 | 2021-06-18 3:55PM EDT | 2021-08-20 | 16.50 | 14.70 | 16.60 | -4.90 | -22.90% | 65 | 268 | 25.11% |
| GOOGL210917C02700000 | 2021-06-18 3:57PM EDT | 2021-09-17 | 25.80 | 24.20 | 26.70 | -5.43 | -17.39% | 19 | 4,064 | 24.29% |
| GOOGL211015C02700000 | 2021-06-18 2:14PM EDT | 2021-10-15 | 39.50 | 34.80 | 37.80 | -4.90 | -11.04% | 5 | 198 | 24.12% |
| GOOGL211217C02700000 | 2021-06-17 11:52AM EDT | 2021-12-17 | 78.70 | 64.00 | 68.60 | 0.00 | - | 1 | 49 | 25.18% |
| GOOGL220121C02700000 | 2021-06-18 1:15PM EDT | 2022-01-21 | 85.00 | 78.00 | 82.20 | -7.00 | -7.61% | 6 | 526 | 25.18% |
| GOOGL220318C02700000 | 2021-06-17 3:42PM EDT | 2022-03-18 | 120.00 | 103.40 | 109.10 | 0.00 | - | 1 | 50 | 26.04% |
| GOOGL220617C02700000 | 2021-06-17 9:52AM EDT | 2022-06-17 | 155.00 | 135.50 | 150.00 | 0.00 | - | 1 | 77 | 27.09% |
| GOOGL220916C02700000 | 2021-06-17 11:19AM EDT | 2022-09-16 | 192.90 | 174.60 | 182.60 | 0.00 | - | 1 | 40 | 27.37% |
| GOOGL230120C02700000 | 2021-06-18 11:30AM EDT | 2023-01-20 | 225.11 | 217.30 | 227.10 | -7.54 | -3.24% | 1 | 393 | 27.97% |
| GOOGL230616C02700000 | 2021-06-08 1:55PM EDT | 2023-06-16 | 275.00 | 261.50 | 279.50 | 0.00 | - | 10 | 385 | 28.88% |
Putsfür25. Juni 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210625P02700000 | 2021-06-16 1:36PM EDT | 2021-06-25 | 275.60 | 289.50 | 301.50 | 0.00 | - | 3 | 8 | 60.52% |
| GOOGL210702P02700000 | 2021-06-03 10:02AM EDT | 2021-07-02 | 363.80 | 289.70 | 306.50 | 0.00 | - | 1 | 0 | 47.36% |
| GOOGL210709P02700000 | 2021-06-14 9:30AM EDT | 2021-07-09 | 273.10 | 290.40 | 302.00 | 0.00 | - | 1 | 1 | 31.87% |
| GOOGL210716P02700000 | 2021-04-28 10:03AM EDT | 2021-07-16 | 294.70 | 331.90 | 334.40 | 0.00 | - | - | 2 | 50.54% |
| GOOGL210723P02700000 | 2021-06-17 11:47AM EDT | 2021-07-23 | 258.48 | 291.50 | 303.50 | +258.48 | - | - | 1 | 25.84% |
| GOOGL210730P02700000 | 2021-06-15 10:52AM EDT | 2021-07-30 | 273.09 | 296.80 | 308.50 | 0.00 | - | - | 10 | 27.38% |
| GOOGL210820P02700000 | 2021-06-11 3:03PM EDT | 2021-08-20 | 292.02 | 306.30 | 315.00 | 0.00 | - | 2 | 3 | 25.41% |
| GOOGL210917P02700000 | 2021-06-18 12:31PM EDT | 2021-09-17 | 312.15 | 315.30 | 326.40 | -139.85 | -30.94% | 1 | 1 | 24.92% |
| GOOGL211015P02700000 | 2021-05-10 3:55PM EDT | 2021-10-15 | 435.00 | 322.40 | 334.10 | 0.00 | - | 1 | 2 | 23.76% |
| GOOGL211217P02700000 | 2021-06-15 12:29PM EDT | 2021-12-17 | 333.30 | 353.20 | 362.00 | 0.00 | - | - | 2 | 24.43% |
| GOOGL220121P02700000 | 2021-06-16 10:39AM EDT | 2022-01-21 | 350.80 | 360.60 | 374.00 | 0.00 | - | 4 | 22 | 24.27% |
| GOOGL220617P02700000 | 2021-05-24 3:05PM EDT | 2022-06-17 | 463.30 | 416.50 | 431.00 | 0.00 | - | - | 2 | 25.27% |
| GOOGL220916P02700000 | 2021-04-29 3:06PM EDT | 2022-09-16 | 484.28 | 480.00 | 498.50 | 0.00 | - | - | 1 | 29.14% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
