Deutsche Märkte geschlossen
DAX
15.169,98 -93,13 (-0,61%) Euro Stoxx 50
4.080,15 -27,87 (-0,68%) Dow Jones 30
34.580,08 -59,71 (-0,17%) Gold
1.782,10 +21,40 (+1,22%) EUR/USD
1,1317 +0,0012 (+0,10%) BTC-EUR
42.035,98 -8.488,81 (-16,80%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:2700.00
Callsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211210C02700000 | 2021-12-03 3:35PM EST | 2021-12-10 | 150.01 | 153.80 | 165.00 | -27.09 | -15.30% | 4 | 17 | 49.10% |
| GOOGL211217C02700000 | 2021-12-03 2:45PM EST | 2021-12-17 | 161.11 | 171.70 | 181.00 | -32.59 | -16.82% | 21 | 323 | 43.92% |
| GOOGL211223C02700000 | 2021-11-30 10:48AM EST | 2021-12-23 | 207.84 | 176.50 | 189.80 | 0.00 | - | 1 | 108 | 40.73% |
| GOOGL211231C02700000 | 2021-12-03 2:56PM EST | 2021-12-31 | 181.45 | 187.80 | 200.50 | -4.78 | -2.57% | 46 | 1 | 38.39% |
| GOOGL220121C02700000 | 2021-12-03 2:56PM EST | 2022-01-21 | 208.68 | 212.60 | 225.60 | -17.32 | -7.66% | 73 | 599 | 35.83% |
| GOOGL220218C02700000 | 2021-12-03 2:56PM EST | 2022-02-18 | 245.41 | 248.00 | 265.50 | -23.29 | -8.67% | 25 | 44 | 36.93% |
| GOOGL220318C02700000 | 2021-12-03 3:59PM EST | 2022-03-18 | 278.00 | 271.00 | 283.80 | +5.12 | +1.88% | 5 | 252 | 34.85% |
| GOOGL220414C02700000 | 2021-11-24 2:00PM EST | 2022-04-14 | 293.20 | 289.50 | 303.00 | 0.00 | - | 1 | 4 | 34.08% |
| GOOGL220617C02700000 | 2021-12-03 1:44PM EST | 2022-06-17 | 325.00 | 334.90 | 348.50 | -22.64 | -6.51% | 1 | 117 | 33.77% |
| GOOGL220916C02700000 | 2021-12-03 1:19PM EST | 2022-09-16 | 380.89 | 383.00 | 401.00 | +2.59 | +0.68% | 1 | 60 | 33.41% |
| GOOGL230120C02700000 | 2021-12-03 10:37AM EST | 2023-01-20 | 445.00 | 439.50 | 457.50 | -26.00 | -5.52% | 2 | 515 | 32.78% |
| GOOGL230317C02700000 | 2021-12-03 3:37PM EST | 2023-03-17 | 463.90 | 463.50 | 483.00 | -15.40 | -3.21% | 2 | 14 | 32.85% |
| GOOGL230616C02700000 | 2021-11-30 3:35PM EST | 2023-06-16 | 517.64 | 500.50 | 520.00 | 0.00 | - | 1 | 187 | 32.84% |
| GOOGL240119C02700000 | 2021-12-03 12:32PM EST | 2024-01-19 | 577.50 | 575.50 | 595.50 | -4.50 | -0.77% | 2 | 49 | 32.70% |
Putsfür10. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL211210P02700000 | 2021-12-03 3:59PM EST | 2021-12-10 | 16.50 | 15.50 | 17.10 | +3.30 | +25.00% | 195 | 320 | 42.00% |
| GOOGL211217P02700000 | 2021-12-03 3:31PM EST | 2021-12-17 | 40.50 | 31.60 | 33.40 | +18.63 | +85.19% | 88 | 1,155 | 39.69% |
| GOOGL211223P02700000 | 2021-12-03 3:47PM EST | 2021-12-23 | 49.90 | 39.40 | 43.30 | +19.10 | +62.01% | 14 | 92 | 37.82% |
| GOOGL211231P02700000 | 2021-12-03 3:11PM EST | 2021-12-31 | 62.75 | 48.80 | 53.80 | +25.33 | +67.69% | 68 | 100 | 35.94% |
| GOOGL220107P02700000 | 2021-12-03 2:41PM EST | 2022-01-07 | 71.30 | 55.80 | 64.40 | +23.50 | +49.16% | 18 | 68 | 35.63% |
| GOOGL220121P02700000 | 2021-12-03 3:43PM EST | 2022-01-21 | 84.48 | 73.50 | 79.50 | +24.98 | +41.98% | 79 | 1,030 | 34.21% |
| GOOGL220218P02700000 | 2021-12-03 1:38PM EST | 2022-02-18 | 119.90 | 103.50 | 117.50 | +12.85 | +12.00% | 7 | 121 | 35.29% |
| GOOGL220318P02700000 | 2021-12-03 2:28PM EST | 2022-03-18 | 140.50 | 123.60 | 137.20 | +29.10 | +26.12% | 237 | 423 | 33.71% |
| GOOGL220414P02700000 | 2021-11-29 10:28AM EST | 2022-04-14 | 112.50 | 142.00 | 155.60 | 0.00 | - | 1 | 14 | 32.95% |
| GOOGL220617P02700000 | 2021-12-01 3:28PM EST | 2022-06-17 | 197.70 | 184.00 | 197.30 | +21.14 | +11.97% | 2 | 183 | 32.37% |
| GOOGL220916P02700000 | 2021-12-03 2:08PM EST | 2022-09-16 | 246.80 | 228.00 | 245.50 | +26.40 | +11.98% | 5 | 123 | 31.81% |
| GOOGL230120P02700000 | 2021-11-30 3:53PM EST | 2023-01-20 | 277.10 | 277.00 | 295.50 | 0.00 | - | 1 | 59 | 30.89% |
| GOOGL230317P02700000 | 2021-12-02 12:34PM EST | 2023-03-17 | 288.21 | 297.50 | 316.50 | 0.00 | - | 1 | 7 | 30.71% |
| GOOGL230616P02700000 | 2021-11-23 1:14PM EST | 2023-06-16 | 294.72 | 326.50 | 346.00 | 0.00 | - | 1 | 23 | 30.32% |
| GOOGL240119P02700000 | 2021-11-26 11:54AM EST | 2024-01-19 | 367.50 | 381.00 | 400.50 | 0.00 | - | 1 | 6 | 29.22% |
© 2021 Yahoo. Alle Rechte vorbehalten.
