Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.840,03-19,29 (-0,67%)
Börsenschluss: 04:00PM EST
2.839,00 -1,03 (-0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:2700.00
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211210C027000002021-12-03 3:35PM EST2021-12-10150.01153.80165.00-27.09-15.30%41749.10%
GOOGL211217C027000002021-12-03 2:45PM EST2021-12-17161.11171.70181.00-32.59-16.82%2132343.92%
GOOGL211223C027000002021-11-30 10:48AM EST2021-12-23207.84176.50189.800.00-110840.73%
GOOGL211231C027000002021-12-03 2:56PM EST2021-12-31181.45187.80200.50-4.78-2.57%46138.39%
GOOGL220121C027000002021-12-03 2:56PM EST2022-01-21208.68212.60225.60-17.32-7.66%7359935.83%
GOOGL220218C027000002021-12-03 2:56PM EST2022-02-18245.41248.00265.50-23.29-8.67%254436.93%
GOOGL220318C027000002021-12-03 3:59PM EST2022-03-18278.00271.00283.80+5.12+1.88%525234.85%
GOOGL220414C027000002021-11-24 2:00PM EST2022-04-14293.20289.50303.000.00-1434.08%
GOOGL220617C027000002021-12-03 1:44PM EST2022-06-17325.00334.90348.50-22.64-6.51%111733.77%
GOOGL220916C027000002021-12-03 1:19PM EST2022-09-16380.89383.00401.00+2.59+0.68%16033.41%
GOOGL230120C027000002021-12-03 10:37AM EST2023-01-20445.00439.50457.50-26.00-5.52%251532.78%
GOOGL230317C027000002021-12-03 3:37PM EST2023-03-17463.90463.50483.00-15.40-3.21%21432.85%
GOOGL230616C027000002021-11-30 3:35PM EST2023-06-16517.64500.50520.000.00-118732.84%
GOOGL240119C027000002021-12-03 12:32PM EST2024-01-19577.50575.50595.50-4.50-0.77%24932.70%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211210P027000002021-12-03 3:59PM EST2021-12-1016.5015.5017.10+3.30+25.00%19532042.00%
GOOGL211217P027000002021-12-03 3:31PM EST2021-12-1740.5031.6033.40+18.63+85.19%881,15539.69%
GOOGL211223P027000002021-12-03 3:47PM EST2021-12-2349.9039.4043.30+19.10+62.01%149237.82%
GOOGL211231P027000002021-12-03 3:11PM EST2021-12-3162.7548.8053.80+25.33+67.69%6810035.94%
GOOGL220107P027000002021-12-03 2:41PM EST2022-01-0771.3055.8064.40+23.50+49.16%186835.63%
GOOGL220121P027000002021-12-03 3:43PM EST2022-01-2184.4873.5079.50+24.98+41.98%791,03034.21%
GOOGL220218P027000002021-12-03 1:38PM EST2022-02-18119.90103.50117.50+12.85+12.00%712135.29%
GOOGL220318P027000002021-12-03 2:28PM EST2022-03-18140.50123.60137.20+29.10+26.12%23742333.71%
GOOGL220414P027000002021-11-29 10:28AM EST2022-04-14112.50142.00155.600.00-11432.95%
GOOGL220617P027000002021-12-01 3:28PM EST2022-06-17197.70184.00197.30+21.14+11.97%218332.37%
GOOGL220916P027000002021-12-03 2:08PM EST2022-09-16246.80228.00245.50+26.40+11.98%512331.81%
GOOGL230120P027000002021-11-30 3:53PM EST2023-01-20277.10277.00295.500.00-15930.89%
GOOGL230317P027000002021-12-02 12:34PM EST2023-03-17288.21297.50316.500.00-1730.71%
GOOGL230616P027000002021-11-23 1:14PM EST2023-06-16294.72326.50346.000.00-12330.32%
GOOGL240119P027000002021-11-26 11:54AM EST2024-01-19367.50381.00400.500.00-1629.22%