Deutsche Märkte öffnen in 6 Stunden 56 Minuten
Nikkei 225
29.839,710,00(0,00%)Dow Jones 30
33.919,84-50,63(-0,15%)BTC-EUR
34.841,61-2.074,92(-5,62%)CMC Crypto 200
1.006,83-57,01(-5,36%)Nasdaq Compositive
14.746,40+32,49(+0,22%)S&P 500
4.354,19-3,54(-0,08%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.780,66+6,27 (+0,23%)
Börsenschluss: 4:00PM EDT
2.770,00 -10,66 (-0,38%)
Nachbörse: 07:59PM EDT
Nachbörse: 07:59PM EDT
Strike:3150.00
Callsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924C03150000 | 2021-09-20 2:18PM EDT | 2021-09-24 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 136 | 51.95% |
| GOOGL211001C03150000 | 2021-09-20 9:30AM EDT | 2021-10-01 | 1.07 | 0.00 | 0.55 | 0.00 | - | 2 | 34 | 32.48% |
| GOOGL211008C03150000 | 2021-09-21 2:22PM EDT | 2021-10-08 | 0.75 | 0.35 | 1.15 | -0.95 | -55.88% | 3 | 105 | 27.56% |
| GOOGL211015C03150000 | 2021-09-21 11:48AM EDT | 2021-10-15 | 1.50 | 1.05 | 1.75 | +0.05 | +3.45% | 1 | 216 | 24.75% |
| GOOGL211022C03150000 | 2021-09-21 11:15AM EDT | 2021-10-22 | 2.95 | 1.30 | 4.00 | +0.25 | +9.26% | 1 | 43 | 25.21% |
| GOOGL211119C03150000 | 2021-09-21 2:51PM EDT | 2021-11-19 | 16.90 | 15.00 | 16.70 | +2.65 | +18.60% | 15 | 191 | 25.61% |
| GOOGL211217C03150000 | 2021-09-21 2:58PM EDT | 2021-12-17 | 28.47 | 24.60 | 28.50 | +1.57 | +5.84% | 1 | 158 | 24.90% |
| GOOGL220121C03150000 | 2021-09-21 3:34PM EDT | 2022-01-21 | 44.33 | 38.70 | 43.00 | +5.53 | +14.25% | 17 | 281 | 24.37% |
| GOOGL220318C03150000 | 2021-09-21 3:55PM EDT | 2022-03-18 | 74.00 | 71.00 | 75.80 | -0.60 | -0.80% | 2 | 143 | 25.61% |
| GOOGL220617C03150000 | 2021-09-20 2:44PM EDT | 2022-06-17 | 122.85 | 111.50 | 122.80 | +13.10 | +11.94% | 5 | 16 | 26.47% |
| GOOGL220916C03150000 | 2021-09-21 1:25PM EDT | 2022-09-16 | 160.00 | 153.50 | 167.80 | -25.00 | -13.51% | 2 | 9 | 27.27% |
| GOOGL230120C03150000 | 2021-09-20 11:01AM EDT | 2023-01-20 | 200.00 | 201.00 | 217.90 | 0.00 | - | 1 | 33 | 27.53% |
| GOOGL230616C03150000 | 2021-09-20 2:14PM EDT | 2023-06-16 | 258.08 | 261.00 | 280.00 | 0.00 | - | 1 | 36 | 28.45% |
Putsfür24. September 2021
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL210924P03150000 | 2021-09-21 10:27AM EDT | 2021-09-24 | 379.80 | 361.00 | 373.10 | +49.50 | +14.99% | 1 | 2 | 80.09% |
| GOOGL211015P03150000 | 2021-08-19 2:37PM EDT | 2021-10-15 | 444.50 | 326.00 | 342.50 | 0.00 | - | - | 3 | 0.00% |
| GOOGL211119P03150000 | 2021-09-13 10:39AM EDT | 2021-11-19 | 332.20 | 379.30 | 388.60 | 0.00 | - | 2 | 13 | 26.72% |
| GOOGL211217P03150000 | 2021-08-19 3:00PM EDT | 2021-12-17 | 456.10 | 356.00 | 365.50 | 0.00 | - | 8 | 8 | 0.00% |
| GOOGL220121P03150000 | 2021-08-30 12:39PM EDT | 2022-01-21 | 319.28 | 401.20 | 410.90 | 0.00 | - | 1 | 3 | 24.08% |
| GOOGL220916P03150000 | 2021-09-17 11:36AM EDT | 2022-09-16 | 473.41 | 507.50 | 525.80 | 0.00 | - | 2 | 14 | 26.21% |
| GOOGL230120P03150000 | 2021-09-14 2:36PM EDT | 2023-01-20 | 529.90 | 552.50 | 570.80 | 0.00 | - | 4 | 9 | 26.24% |
| GOOGL230616P03150000 | 2021-08-25 5:21PM EDT | 2023-06-16 | 786.16 | 604.50 | 622.50 | 0.00 | - | 1 | 1 | 26.63% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
