Deutsche Märkte geschlossen

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.
In the money
Anzeigen:ListeStellage
Strike:2700.00
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210917C027000002021-09-17 1:01PM EDT2021-09-17130.90128.10129.40-44.10-25.20%311,99162.50%
GOOGL210924C027000002021-09-17 1:03PM EDT2021-09-24136.62134.10136.90-24.06-14.97%9731.76%
GOOGL211001C027000002021-08-27 10:15AM EDT2021-10-01177.60141.90144.000.00-2327.87%
GOOGL211008C027000002021-09-09 9:50AM EDT2021-10-08194.52149.30151.100.00--126.49%
GOOGL211015C027000002021-09-17 12:15PM EDT2021-10-15164.05156.10157.30-14.20-7.97%2675425.56%
GOOGL211029C027000002021-09-10 2:31PM EDT2021-10-29179.65178.40186.300.00-1129.81%
GOOGL211119C027000002021-09-17 10:36AM EDT2021-11-19209.55195.10199.40-11.85-5.35%1115327.53%
GOOGL211217C027000002021-09-17 10:20AM EDT2021-12-17227.90214.00218.50-14.76-6.08%421626.66%
GOOGL220121C027000002021-09-17 12:36PM EDT2022-01-21247.00236.60241.00-10.90-4.23%864126.34%
GOOGL220318C027000002021-09-17 1:03PM EDT2022-03-18280.00277.40282.90-17.20-5.79%519127.51%
GOOGL220617C027000002021-09-16 11:32AM EDT2022-06-17344.84329.00335.600.00-113228.16%
GOOGL220916C027000002021-09-13 11:14AM EDT2022-09-16387.63368.80386.400.00-24729.11%
GOOGL230120C027000002021-09-15 1:47PM EDT2023-01-20460.26422.50437.200.00-144229.17%
GOOGL230616C027000002021-09-16 2:13PM EDT2023-06-16510.00478.90493.000.00-118529.51%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210917P027000002021-09-17 1:11PM EDT2021-09-170.150.050.25-0.20-57.14%651,43638.82%
GOOGL210924P027000002021-09-17 1:04PM EDT2021-09-246.166.006.40+2.22+56.35%7058826.21%
GOOGL211001P027000002021-09-17 11:48AM EDT2021-10-0113.0113.6014.10+4.81+58.66%135124.95%
GOOGL211008P027000002021-09-17 1:01PM EDT2021-10-0819.5920.1020.90+6.14+45.65%26924.15%
GOOGL211015P027000002021-09-17 1:08PM EDT2021-10-1526.3626.7027.30+7.56+40.21%191,07223.71%
GOOGL211022P027000002021-09-17 1:12PM EDT2021-10-2233.5031.7035.40+8.94+36.40%284824.15%
GOOGL211029P027000002021-09-17 12:36PM EDT2021-10-2946.9050.4053.90+2.40+5.39%242627.74%
GOOGL211119P027000002021-09-17 12:46PM EDT2021-11-1965.0066.4068.40+8.51+15.06%819126.21%
GOOGL211217P027000002021-09-17 11:41AM EDT2021-12-1781.9083.7086.00+6.40+8.48%316125.30%
GOOGL220121P027000002021-09-17 11:35AM EDT2022-01-21100.00103.70106.90+8.67+9.49%1735024.94%
GOOGL220318P027000002021-09-17 12:42PM EDT2022-03-18142.50142.80146.70+1.00+0.71%1810926.09%
GOOGL220617P027000002021-09-16 10:22AM EDT2022-06-17178.80192.40197.600.00-311126.82%
GOOGL220916P027000002021-09-16 3:15PM EDT2022-09-16216.49228.00243.500.00-75927.51%
GOOGL230120P027000002021-09-16 1:39PM EDT2023-01-20270.80279.50286.700.00-315427.18%
GOOGL230616P027000002021-09-17 10:59AM EDT2023-06-16326.50326.40337.80-4.32-1.31%32027.44%