Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.840,03-19,29 (-0,67%)
Börsenschluss: 04:00PM EST
2.839,00 -1,03 (-0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:2800.00
Callsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211210C028000002021-12-03 3:46PM EST2021-12-1066.6274.7082.00-23.58-26.14%1823538.43%
GOOGL211217C028000002021-12-03 3:56PM EST2021-12-1797.2595.30103.60-7.75-7.38%453,26537.24%
GOOGL211223C028000002021-12-03 3:44PM EST2021-12-23101.00103.00112.60-9.27-8.41%143334.63%
GOOGL211231C028000002021-12-03 3:56PM EST2021-12-31121.16116.50126.70-7.09-5.53%381633.86%
GOOGL220107C028000002021-12-03 3:47PM EST2022-01-07124.28129.50139.80-7.91-5.98%3334.09%
GOOGL220121C028000002021-12-03 3:58PM EST2022-01-21153.00146.00156.00-9.00-5.56%9276832.78%
GOOGL220218C028000002021-12-03 3:20PM EST2022-02-18184.40186.90201.10-15.60-7.80%226434.94%
GOOGL220318C028000002021-12-03 3:56PM EST2022-03-18216.00210.30222.40-0.03-0.01%2024333.47%
GOOGL220414C028000002021-12-03 2:10PM EST2022-04-14226.60229.00242.80+10.60+4.91%2832.89%
GOOGL220617C028000002021-12-03 12:30PM EST2022-06-17274.75277.00291.50-13.22-4.59%525432.95%
GOOGL220916C028000002021-12-03 2:39PM EST2022-09-16322.40329.20346.50-7.40-2.24%55832.79%
GOOGL230120C028000002021-12-03 3:01PM EST2023-01-20380.00388.00405.00-28.00-6.86%916932.29%
GOOGL230317C028000002021-12-03 2:47PM EST2023-03-17408.73412.00430.50-46.82-10.28%33932.33%
GOOGL230616C028000002021-12-03 2:47PM EST2023-06-16444.86449.50468.50-12.14-2.66%133832.37%
GOOGL240119C028000002021-12-03 3:54PM EST2024-01-19526.78526.50545.50-13.22-2.45%235532.28%
Putsfür10. Dezember 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211210P028000002021-12-03 3:57PM EST2021-12-1036.7535.5037.60+4.98+15.68%73630235.52%
GOOGL211217P028000002021-12-03 3:59PM EST2021-12-1755.0056.2058.50+6.55+13.52%3892,04234.89%
GOOGL211223P028000002021-12-03 3:56PM EST2021-12-2370.2265.7072.00+16.22+30.04%5013434.42%
GOOGL211231P028000002021-12-03 3:28PM EST2021-12-3191.3275.2083.80+27.71+43.56%3110732.93%
GOOGL220107P028000002021-12-03 10:01AM EST2022-01-0775.1086.6095.40-3.06-3.92%12732.83%
GOOGL220121P028000002021-12-03 3:58PM EST2022-01-21109.10101.50116.10+20.50+23.14%1461,55532.82%
GOOGL220218P028000002021-12-03 3:56PM EST2022-02-18150.00141.00155.70+21.00+16.28%7516733.90%
GOOGL220318P028000002021-12-03 1:31PM EST2022-03-18177.90166.40176.50+36.90+26.17%222032.51%
GOOGL220414P028000002021-12-03 3:15PM EST2022-04-14201.00182.70195.90+21.00+11.67%31031.88%
GOOGL220617P028000002021-12-01 3:19PM EST2022-06-17217.70225.00241.500.00-1711631.74%
GOOGL220916P028000002021-12-03 3:52PM EST2022-09-16291.20271.50289.50+31.30+12.04%159431.10%
GOOGL230120P028000002021-12-03 3:33PM EST2023-01-20338.30323.50341.50+7.80+2.36%286030.33%
GOOGL230317P028000002021-12-03 3:14PM EST2023-03-17365.02344.50363.00+55.12+17.79%85830.17%
GOOGL230616P028000002021-12-03 3:14PM EST2023-06-16392.70374.00392.80+55.71+16.53%901829.79%
GOOGL240119P028000002021-12-01 3:21PM EST2024-01-19420.00430.50450.000.00-204628.85%