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:2850.00
Callsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211001C028500002021-09-24 3:59PM EDT2021-10-0122.5021.7022.50+5.00+28.57%1,07946417.34%
GOOGL211008C028500002021-09-24 3:59PM EDT2021-10-0835.2533.1036.80+4.23+13.64%10261418.47%
GOOGL211015C028500002021-09-24 3:59PM EDT2021-10-1547.0045.9047.80+5.12+12.23%3761,68319.03%
GOOGL211022C028500002021-09-24 3:45PM EDT2021-10-2258.0953.5060.00+6.09+11.71%296320.33%
GOOGL211029C028500002021-09-24 3:54PM EDT2021-10-2983.1981.0089.20+2.99+3.73%35026.55%
GOOGL211119C028500002021-09-24 3:59PM EDT2021-11-19107.84107.10109.80+7.34+7.30%812,71225.55%
GOOGL211217C028500002021-09-24 3:30PM EDT2021-12-17126.70128.60131.00+2.20+1.77%2317224.72%
GOOGL220121C028500002021-09-24 3:42PM EDT2022-01-21155.00151.80157.60+5.70+3.82%1328424.86%
GOOGL220318C028500002021-09-24 3:41PM EDT2022-03-18200.50196.60204.80+9.63+5.05%117726.51%
GOOGL220617C028500002021-09-23 1:26PM EDT2022-06-17252.44252.70261.900.00-514527.41%
GOOGL220916C028500002021-09-24 1:16PM EDT2022-09-16302.05299.20313.50+44.69+17.36%27028.28%
GOOGL230120C028500002021-09-24 12:07PM EDT2023-01-20356.70353.80368.00+2.00+0.56%414928.53%
GOOGL230616C028500002021-09-24 3:42PM EDT2023-06-16424.50413.00430.50+12.90+3.13%12129.23%
GOOGL240119C028500002021-09-22 2:47PM EDT2024-01-19475.10490.50509.500.00-11329.87%
Putsfür1. Oktober 2021
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL211001P028500002021-09-24 3:57PM EDT2021-10-0128.0825.9029.70-11.92-29.80%1218618.37%
GOOGL211008P028500002021-09-24 3:46PM EDT2021-10-0841.0037.1043.70-13.80-25.18%153619.03%
GOOGL211015P028500002021-09-24 3:59PM EDT2021-10-1551.5050.6052.40-12.50-19.53%3035618.62%
GOOGL211022P028500002021-09-24 3:45PM EDT2021-10-2264.2559.1066.60-12.05-15.79%3132820.63%
GOOGL211029P028500002021-09-24 3:54PM EDT2021-10-2991.2285.1093.00-10.28-10.13%63226.01%
GOOGL211119P028500002021-09-24 3:49PM EDT2021-11-19111.17110.30114.60-10.43-8.58%720925.36%
GOOGL211217P028500002021-09-24 2:35PM EDT2021-12-17139.60131.30134.70-6.50-4.45%166324.36%
GOOGL220121P028500002021-09-24 3:35PM EDT2022-01-21157.15152.00159.30-9.84-5.89%351024.25%
GOOGL220318P028500002021-09-24 1:08PM EDT2022-03-18205.40197.00202.90-5.20-2.47%35025.55%
GOOGL220617P028500002021-09-23 10:56AM EDT2022-06-17262.40250.60258.000.00-13026.43%
GOOGL220916P028500002021-09-20 12:24PM EDT2022-09-16349.00290.00307.700.00-59427.27%
GOOGL230120P028500002021-09-20 9:31AM EDT2023-01-20394.80340.50357.500.00-12927.30%
GOOGL230616P028500002021-09-24 3:50PM EDT2023-06-16402.30392.50410.50-26.70-6.22%13327.51%
GOOGL240119P028500002021-09-20 12:03AM EDT2024-01-19504.29454.50473.500.00-1527.44%