Deutsche Märkte geschlossen
DAX
13.981,91 +99,61 (+0,72%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dow Jones 30
31.261,90 +8,77 (+0,03%) Gold
1.845,10 +3,90 (+0,21%) EUR/USD
1,0562 -0,0026 (-0,24%) BTC-EUR
27.746,80 -976,18 (-3,40%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:3700.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220603C03700000 | 2022-04-26 1:03PM EDT | 2022-06-03 | 0.55 | 0.00 | 1.90 | 0.00 | - | - | 1 | 105.42% |
| GOOGL220617C03700000 | 2022-05-12 10:39AM EDT | 2022-06-17 | 0.29 | 0.05 | 0.75 | 0.00 | - | 1 | 394 | 68.21% |
| GOOGL220715C03700000 | 2022-05-17 10:51AM EDT | 2022-07-15 | 0.20 | 0.00 | 1.60 | 0.00 | - | 1 | 90 | 51.73% |
| GOOGL220819C03700000 | 2022-05-20 12:14PM EDT | 2022-08-19 | 0.90 | 0.00 | 2.20 | -0.50 | -35.71% | 2 | 150 | 45.67% |
| GOOGL220916C03700000 | 2022-05-20 2:44PM EDT | 2022-09-16 | 1.20 | 0.85 | 2.65 | -0.50 | -29.41% | 12 | 197 | 40.91% |
| GOOGL221021C03700000 | 2022-04-20 3:30PM EDT | 2022-10-21 | 12.41 | 0.45 | 4.00 | 0.00 | - | 11 | 25 | 38.06% |
| GOOGL221216C03700000 | 2022-04-19 2:09PM EDT | 2022-12-16 | 21.92 | 4.60 | 6.70 | 0.00 | - | - | 5 | 35.23% |
| GOOGL230120C03700000 | 2022-05-19 2:16PM EDT | 2023-01-20 | 7.45 | 3.50 | 8.10 | 0.00 | - | 4 | 231 | 33.64% |
| GOOGL230317C03700000 | 2022-04-28 9:43AM EDT | 2023-03-17 | 26.50 | 7.00 | 16.00 | 0.00 | - | 1 | 63 | 34.30% |
| GOOGL230616C03700000 | 2022-05-20 2:46PM EDT | 2023-06-16 | 19.88 | 17.00 | 25.40 | -21.62 | -52.10% | 10 | 21 | 33.07% |
| GOOGL240119C03700000 | 2022-05-13 11:16AM EDT | 2024-01-19 | 78.14 | 45.00 | 54.50 | 0.00 | - | 6 | 173 | 31.96% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL220617P03700000 | 2022-04-20 1:33PM EDT | 2022-06-17 | 1,130.00 | 1,512.00 | 1,530.60 | 0.00 | - | 10 | 3 | 100.89% |
| GOOGL220715P03700000 | 2022-05-18 11:06AM EDT | 2022-07-15 | 1,415.69 | 1,512.00 | 1,530.90 | 0.00 | - | 2 | 0 | 71.78% |
| GOOGL220819P03700000 | 2022-04-25 10:05AM EDT | 2022-08-19 | 1,296.40 | 1,512.00 | 1,530.90 | 0.00 | - | 2 | 0 | 56.35% |
| GOOGL220916P03700000 | 2022-05-13 11:56AM EDT | 2022-09-16 | 1,363.50 | 1,512.00 | 1,530.40 | 0.00 | - | 5 | 0 | 48.83% |
| GOOGL221021P03700000 | 2022-05-13 10:50AM EDT | 2022-10-21 | 1,388.17 | 1,512.00 | 1,530.00 | 0.00 | - | 1 | 0 | 42.62% |
| GOOGL221118P03700000 | 2022-04-22 9:44AM EDT | 2022-11-18 | 1,229.00 | 1,511.50 | 1,529.80 | 0.00 | - | 6 | 0 | 39.07% |
| GOOGL221216P03700000 | 2022-04-19 2:30PM EDT | 2022-12-16 | 1,123.45 | 1,483.70 | 1,501.60 | 0.00 | - | - | 0 | 0.00% |
| GOOGL230120P03700000 | 2022-04-11 11:14AM EDT | 2023-01-20 | 1,111.80 | 1,410.00 | 1,422.10 | 0.00 | - | 1 | 14 | 0.00% |
| GOOGL230317P03700000 | 2022-04-05 1:54PM EDT | 2023-03-17 | 916.35 | 1,357.50 | 1,377.00 | 0.00 | - | 2 | 38 | 0.00% |
| GOOGL230616P03700000 | 2022-04-21 2:33PM EDT | 2023-06-16 | 1,208.34 | 1,512.00 | 1,531.50 | 0.00 | - | 1 | 6 | 27.59% |
| GOOGL240119P03700000 | 2022-05-13 2:29PM EDT | 2024-01-19 | 1,403.00 | 1,512.50 | 1,532.00 | 0.00 | - | 1 | 45 | 22.41% |
© 2022 Yahoo. Alle Rechte vorbehalten.
