Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.839,54-32,66 (-1,14%)
Ab 11:37AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:2800.00
Callsfür17. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210917C028000002021-09-17 11:21AM EDT2021-09-1746.8845.4047.80-26.02-35.69%782,54938.68%
GOOGL210924C028000002021-09-17 11:21AM EDT2021-09-2462.6862.8063.50-9.56-13.23%331,40824.44%
GOOGL211001C028000002021-09-17 11:20AM EDT2021-10-0175.2074.6076.10-21.60-22.31%324723.70%
GOOGL211008C028000002021-09-17 10:55AM EDT2021-10-0880.8083.1084.90-6.51-7.46%1,0441,00122.87%
GOOGL211015C028000002021-09-17 11:14AM EDT2021-10-1591.0091.9094.10-18.30-16.74%161,57422.90%
GOOGL211022C028000002021-09-08 11:34AM EDT2021-10-22120.0099.00105.000.00--123.71%
GOOGL211029C028000002021-09-13 9:53AM EDT2021-10-29121.77121.70128.100.00-1527.76%
GOOGL211119C028000002021-09-17 10:59AM EDT2021-11-19142.33141.10146.30-14.80-9.42%473826.66%
GOOGL211217C028000002021-09-17 11:16AM EDT2021-12-17163.49161.30166.90-17.01-9.42%1130925.91%
GOOGL220121C028000002021-09-17 10:13AM EDT2022-01-21187.00185.30190.90-14.27-7.09%529225.70%
GOOGL220318C028000002021-09-17 9:55AM EDT2022-03-18230.00228.40235.50-20.55-8.20%18727.04%
GOOGL220617C028000002021-09-17 10:46AM EDT2022-06-17280.00282.10289.80-17.00-5.72%321027.71%
GOOGL220916C028000002021-09-14 12:38PM EDT2022-09-16340.36324.30340.500.00-42728.56%
GOOGL230120C028000002021-09-16 11:17AM EDT2023-01-20386.10379.30394.300.00-115928.80%
GOOGL230616C028000002021-09-10 3:50PM EDT2023-06-16436.00438.60452.800.00-153129.26%
Putsfür17. September 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL210917P028000002021-09-17 11:22AM EDT2021-09-170.700.650.85-0.06-7.89%7333,35418.26%
GOOGL210924P028000002021-09-17 11:18AM EDT2021-09-2416.6015.8016.50+6.60+66.00%20288519.53%
GOOGL211001P028000002021-09-17 11:11AM EDT2021-10-0130.2027.4028.20+10.90+56.48%1720019.84%
GOOGL211008P028000002021-09-17 10:51AM EDT2021-10-0840.1036.2037.30+12.65+46.08%97619.85%
GOOGL211015P028000002021-09-17 10:46AM EDT2021-10-1547.8945.1045.90+11.33+30.99%191,12920.10%
GOOGL211022P028000002021-09-17 9:49AM EDT2021-10-2249.7551.4056.80+9.75+24.38%2821.21%
GOOGL211029P028000002021-09-16 10:47AM EDT2021-10-2972.5273.6079.900.00-10111225.50%
GOOGL211119P028000002021-09-16 12:57PM EDT2021-11-1988.5093.0097.400.00-437524.66%
GOOGL211217P028000002021-09-17 9:55AM EDT2021-12-17113.12111.90116.10+11.22+11.01%116823.92%
GOOGL220121P028000002021-09-17 10:50AM EDT2022-01-21140.10135.30138.10+14.10+11.19%1434123.70%
GOOGL220318P028000002021-09-17 10:33AM EDT2022-03-18177.00176.10180.50+2.30+1.32%16125.11%
GOOGL220617P028000002021-09-17 10:59AM EDT2022-06-17230.16226.50233.10+10.06+4.57%133125.96%
GOOGL220916P028000002021-09-16 2:59PM EDT2022-09-16262.99268.10283.200.00-56626.99%
GOOGL230120P028000002021-09-16 10:55AM EDT2023-01-20312.92317.60326.000.00-11726.59%
GOOGL230616P028000002021-09-17 10:51AM EDT2023-06-16374.12367.30379.50-4.08-1.08%22226.99%