Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.844,30+19,98 (+0,71%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:2750.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211001C027500002021-09-24 3:35PM EDT2021-10-0199.6599.70103.30+6.58+7.07%137927.58%
GOOGL211008C027500002021-09-24 3:41PM EDT2021-10-08110.90105.50113.70+6.28+6.00%42425.61%
GOOGL211015C027500002021-09-24 3:57PM EDT2021-10-15117.03116.90120.00+7.26+6.61%251,01423.63%
GOOGL211022C027500002021-09-24 3:59PM EDT2021-10-22126.13122.30132.20+8.68+7.39%214425.02%
GOOGL211029C027500002021-09-24 3:38PM EDT2021-10-29149.00144.80153.60+17.05+12.92%35629.20%
GOOGL211119C027500002021-09-24 3:49PM EDT2021-11-19169.68167.20172.60+6.88+4.23%2219927.62%
GOOGL211217C027500002021-09-24 3:41PM EDT2021-12-17190.60187.40191.50+10.42+5.78%2724026.19%
GOOGL220121C027500002021-09-23 3:50PM EDT2022-01-21204.50209.40217.700.00-134126.23%
GOOGL220318C027500002021-09-24 11:58AM EDT2022-03-18255.00252.80262.20+11.22+4.60%15327.51%
GOOGL220617C027500002021-09-22 11:00AM EDT2022-06-17297.30306.60315.20+10.70+3.73%14427.97%
GOOGL220916C027500002021-09-22 9:30AM EDT2022-09-16323.29351.90365.500.00-23628.77%
GOOGL230120C027500002021-09-22 1:48PM EDT2023-01-20387.78404.70419.500.00-26029.01%
GOOGL230616C027500002021-09-21 9:42AM EDT2023-06-16436.91463.10479.900.00-11629.60%
GOOGL240119C027500002021-09-23 10:02AM EDT2024-01-19538.68538.50557.500.00-1230.21%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211001P027500002021-09-24 3:57PM EDT2021-10-016.406.006.50-5.03-44.01%11551524.68%
GOOGL211008P027500002021-09-24 3:46PM EDT2021-10-0815.1014.3015.20-7.32-32.65%7513823.00%
GOOGL211015P027500002021-09-24 3:59PM EDT2021-10-1522.5022.3023.40-8.96-28.48%1351,39322.57%
GOOGL211022P027500002021-09-24 3:38PM EDT2021-10-2232.7829.9034.10-28.77-46.74%1315823.60%
GOOGL211029P027500002021-09-24 3:36PM EDT2021-10-2954.9049.4056.70-6.87-11.12%12918928.38%
GOOGL211119P027500002021-09-24 3:49PM EDT2021-11-1973.6072.6074.80-8.60-10.46%532626.77%
GOOGL211217P027500002021-09-24 1:33PM EDT2021-12-1797.5091.6093.10-5.56-5.39%1736025.40%
GOOGL220121P027500002021-09-24 3:55PM EDT2022-01-21116.33111.20115.60-7.67-6.19%523124.98%
GOOGL220318P027500002021-09-22 10:32AM EDT2022-03-18185.00153.80158.700.00-24126.31%
GOOGL220617P027500002021-09-23 12:49PM EDT2022-06-17218.29205.40211.500.00-104626.98%
GOOGL220916P027500002021-09-15 2:15PM EDT2022-09-16237.86243.00260.500.00-234427.81%
GOOGL230120P027500002021-09-23 12:04PM EDT2023-01-20313.20292.00310.000.00-213227.83%
GOOGL230616P027500002021-09-07 2:05PM EDT2023-06-16336.98343.50361.500.00-23227.95%