Deutsche Märkte geschlossen
DAX
15.490,17-161,58(-1,03%)Euro Stoxx 50
4.130,84-39,03(-0,94%)Dow Jones 30
34.573,30-178,02(-0,51%)Gold
1.752,60-4,10(-0,23%)EUR/USD
1,1733-0,0039(-0,33%)BTC-EUR
40.532,44-632,09(-1,54%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.825,34-46,86 (-1,63%)
Ab 1:29PM EDT. Markt geöffnet.
Strike:2700.00
Callsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917C02700000 | 2021-09-17 1:01PM EDT | 2021-09-17 | 130.90 | 128.10 | 129.40 | -44.10 | -25.20% | 31 | 1,991 | 62.50% |
| GOOGL210924C02700000 | 2021-09-17 1:03PM EDT | 2021-09-24 | 136.62 | 134.10 | 136.90 | -24.06 | -14.97% | 9 | 7 | 31.76% |
| GOOGL211001C02700000 | 2021-08-27 10:15AM EDT | 2021-10-01 | 177.60 | 141.90 | 144.00 | 0.00 | - | 2 | 3 | 27.87% |
| GOOGL211008C02700000 | 2021-09-09 9:50AM EDT | 2021-10-08 | 194.52 | 149.30 | 151.10 | 0.00 | - | - | 1 | 26.49% |
| GOOGL211015C02700000 | 2021-09-17 12:15PM EDT | 2021-10-15 | 164.05 | 156.10 | 157.30 | -14.20 | -7.97% | 26 | 754 | 25.56% |
| GOOGL211029C02700000 | 2021-09-10 2:31PM EDT | 2021-10-29 | 179.65 | 178.40 | 186.30 | 0.00 | - | 1 | 1 | 29.81% |
| GOOGL211119C02700000 | 2021-09-17 10:36AM EDT | 2021-11-19 | 209.55 | 195.10 | 199.40 | -11.85 | -5.35% | 11 | 153 | 27.53% |
| GOOGL211217C02700000 | 2021-09-17 10:20AM EDT | 2021-12-17 | 227.90 | 214.00 | 218.50 | -14.76 | -6.08% | 4 | 216 | 26.66% |
| GOOGL220121C02700000 | 2021-09-17 12:36PM EDT | 2022-01-21 | 247.00 | 236.60 | 241.00 | -10.90 | -4.23% | 8 | 641 | 26.34% |
| GOOGL220318C02700000 | 2021-09-17 1:03PM EDT | 2022-03-18 | 280.00 | 277.40 | 282.90 | -17.20 | -5.79% | 5 | 191 | 27.51% |
| GOOGL220617C02700000 | 2021-09-16 11:32AM EDT | 2022-06-17 | 344.84 | 329.00 | 335.60 | 0.00 | - | 1 | 132 | 28.16% |
| GOOGL220916C02700000 | 2021-09-13 11:14AM EDT | 2022-09-16 | 387.63 | 368.80 | 386.40 | 0.00 | - | 2 | 47 | 29.11% |
| GOOGL230120C02700000 | 2021-09-15 1:47PM EDT | 2023-01-20 | 460.26 | 422.50 | 437.20 | 0.00 | - | 1 | 442 | 29.17% |
| GOOGL230616C02700000 | 2021-09-16 2:13PM EDT | 2023-06-16 | 510.00 | 478.90 | 493.00 | 0.00 | - | 1 | 185 | 29.51% |
Putsfür17. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210917P02700000 | 2021-09-17 1:11PM EDT | 2021-09-17 | 0.15 | 0.05 | 0.25 | -0.20 | -57.14% | 65 | 1,436 | 38.82% |
| GOOGL210924P02700000 | 2021-09-17 1:04PM EDT | 2021-09-24 | 6.16 | 6.00 | 6.40 | +2.22 | +56.35% | 70 | 588 | 26.21% |
| GOOGL211001P02700000 | 2021-09-17 11:48AM EDT | 2021-10-01 | 13.01 | 13.60 | 14.10 | +4.81 | +58.66% | 1 | 351 | 24.95% |
| GOOGL211008P02700000 | 2021-09-17 1:01PM EDT | 2021-10-08 | 19.59 | 20.10 | 20.90 | +6.14 | +45.65% | 2 | 69 | 24.15% |
| GOOGL211015P02700000 | 2021-09-17 1:08PM EDT | 2021-10-15 | 26.36 | 26.70 | 27.30 | +7.56 | +40.21% | 19 | 1,072 | 23.71% |
| GOOGL211022P02700000 | 2021-09-17 1:12PM EDT | 2021-10-22 | 33.50 | 31.70 | 35.40 | +8.94 | +36.40% | 28 | 48 | 24.15% |
| GOOGL211029P02700000 | 2021-09-17 12:36PM EDT | 2021-10-29 | 46.90 | 50.40 | 53.90 | +2.40 | +5.39% | 24 | 26 | 27.74% |
| GOOGL211119P02700000 | 2021-09-17 12:46PM EDT | 2021-11-19 | 65.00 | 66.40 | 68.40 | +8.51 | +15.06% | 8 | 191 | 26.21% |
| GOOGL211217P02700000 | 2021-09-17 11:41AM EDT | 2021-12-17 | 81.90 | 83.70 | 86.00 | +6.40 | +8.48% | 3 | 161 | 25.30% |
| GOOGL220121P02700000 | 2021-09-17 11:35AM EDT | 2022-01-21 | 100.00 | 103.70 | 106.90 | +8.67 | +9.49% | 17 | 350 | 24.94% |
| GOOGL220318P02700000 | 2021-09-17 12:42PM EDT | 2022-03-18 | 142.50 | 142.80 | 146.70 | +1.00 | +0.71% | 18 | 109 | 26.09% |
| GOOGL220617P02700000 | 2021-09-16 10:22AM EDT | 2022-06-17 | 178.80 | 192.40 | 197.60 | 0.00 | - | 3 | 111 | 26.82% |
| GOOGL220916P02700000 | 2021-09-16 3:15PM EDT | 2022-09-16 | 216.49 | 228.00 | 243.50 | 0.00 | - | 7 | 59 | 27.51% |
| GOOGL230120P02700000 | 2021-09-16 1:39PM EDT | 2023-01-20 | 270.80 | 279.50 | 286.70 | 0.00 | - | 31 | 54 | 27.18% |
| GOOGL230616P02700000 | 2021-09-17 10:59AM EDT | 2023-06-16 | 326.50 | 326.40 | 337.80 | -4.32 | -1.31% | 3 | 20 | 27.44% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
