Deutsche Märkte geschlossen
Nikkei 225
29.839,71-660,34(-2,17%)Dow Jones 30
34.082,77+112,30(+0,33%)BTC-EUR
36.112,77-1.241,30(-3,32%)CMC Crypto 200
1.050,23-13,61(-1,28%)Nasdaq Compositive
14.814,92+101,02(+0,69%)S&P 500
4.375,26+17,53(+0,40%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.794,48+20,09 (+0,72%)
Ab 3:37PM EDT. Markt geöffnet.
Strike:3050.00
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924C03050000 | 2021-09-21 12:01PM EDT | 2021-09-24 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 301 | 30.96% |
| GOOGL211001C03050000 | 2021-09-21 12:17PM EDT | 2021-10-01 | 0.45 | 0.50 | 0.80 | -0.35 | -43.75% | 24 | 90 | 24.06% |
| GOOGL211008C03050000 | 2021-09-21 11:20AM EDT | 2021-10-08 | 2.10 | 1.75 | 2.15 | +0.18 | +9.37% | 3 | 587 | 22.13% |
| GOOGL211015C03050000 | 2021-09-21 1:27PM EDT | 2021-10-15 | 3.53 | 3.60 | 4.10 | -0.67 | -15.95% | 10 | 1,344 | 21.34% |
| GOOGL211022C03050000 | 2021-09-21 11:35AM EDT | 2021-10-22 | 7.10 | 6.10 | 7.60 | +1.24 | +21.16% | 1 | 39 | 21.79% |
| GOOGL211119C03050000 | 2021-09-21 3:21PM EDT | 2021-11-19 | 30.73 | 30.00 | 31.50 | +1.73 | +5.97% | 24 | 131 | 24.92% |
| GOOGL211217C03050000 | 2021-09-21 12:40PM EDT | 2021-12-17 | 47.75 | 43.60 | 48.20 | +9.15 | +23.70% | 6 | 124 | 24.58% |
| GOOGL220121C03050000 | 2021-09-21 2:00PM EDT | 2022-01-21 | 63.30 | 64.40 | 68.20 | +4.50 | +7.65% | 14 | 104 | 24.49% |
| GOOGL220318C03050000 | 2021-09-21 12:11PM EDT | 2022-03-18 | 108.20 | 100.50 | 106.40 | +15.40 | +16.59% | 1 | 93 | 25.75% |
| GOOGL220617C03050000 | 2021-09-20 2:44PM EDT | 2022-06-17 | 138.68 | 150.30 | 156.70 | 0.00 | - | 2 | 79 | 26.51% |
| GOOGL220916C03050000 | 2021-09-10 9:35AM EDT | 2022-09-16 | 240.80 | 195.20 | 203.50 | 0.00 | - | 1 | 5 | 27.25% |
| GOOGL230120C03050000 | 2021-09-17 10:39AM EDT | 2023-01-20 | 231.40 | 245.10 | 255.00 | 0.00 | - | 4 | 55 | 27.51% |
| GOOGL230616C03050000 | 2021-09-15 2:38PM EDT | 2023-06-16 | 349.32 | 301.20 | 317.70 | 0.00 | - | 2 | 20 | 28.39% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924P03050000 | 2021-09-21 10:45AM EDT | 2021-09-24 | 269.30 | 258.90 | 262.60 | -12.20 | -4.33% | 1 | 2 | 56.33% |
| GOOGL211015P03050000 | 2021-09-15 1:08PM EDT | 2021-10-15 | 187.15 | 258.30 | 267.60 | 0.00 | - | 1 | 3 | 27.97% |
| GOOGL211022P03050000 | 2021-09-02 9:30AM EDT | 2021-10-22 | 187.70 | 262.70 | 269.00 | 0.00 | - | - | 1 | 25.53% |
| GOOGL211119P03050000 | 2021-09-17 10:09AM EDT | 2021-11-19 | 241.00 | 288.10 | 291.70 | 0.00 | - | 1 | 13 | 26.35% |
| GOOGL211217P03050000 | 2021-09-01 12:17PM EDT | 2021-12-17 | 218.10 | 299.40 | 310.10 | 0.00 | - | 1 | 7 | 26.03% |
| GOOGL220121P03050000 | 2021-09-16 10:48AM EDT | 2022-01-21 | 266.40 | 317.80 | 325.60 | 0.00 | - | 1 | 13 | 24.84% |
| GOOGL220318P03050000 | 2021-09-15 11:13AM EDT | 2022-03-18 | 318.00 | 352.90 | 361.10 | 0.00 | - | 4 | 22 | 25.66% |
| GOOGL220617P03050000 | 2021-09-17 11:01AM EDT | 2022-06-17 | 366.81 | 398.70 | 408.30 | 0.00 | - | 1 | 8 | 26.11% |
| GOOGL230120P03050000 | 2021-09-14 2:35PM EDT | 2023-01-20 | 467.20 | 482.40 | 495.30 | 0.00 | - | 4 | 12 | 26.35% |
| GOOGL230616P03050000 | 2021-08-25 5:21PM EDT | 2023-06-16 | 593.83 | 535.00 | 550.30 | 0.00 | - | 1 | 6 | 26.86% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
