Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
105,60+2,23 (+2,16%)
Börsenschluss: 04:00PM EDT
105,38 -0,22 (-0,21%)
Nachbörse: 05:29PM EDT
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230324C000750002023-03-13 2:25PM EDT2023-03-2417.4929.5531.600.00-523350.20%
GOOGL230331C000750002023-03-23 2:11PM EDT2023-03-3130.5629.5032.05+3.83+14.33%4117114.45%
GOOGL230406C000750002023-03-13 11:00AM EDT2023-04-0616.7029.1532.150.00--173.83%
GOOGL230414C000750002023-03-14 3:42PM EDT2023-04-1418.8829.2032.350.00--271.58%
GOOGL230421C000750002023-03-22 3:40PM EDT2023-04-2130.4029.5032.600.00-223474.90%
GOOGL230428C000750002023-03-22 1:51PM EDT2023-04-2830.7529.8532.700.00-1173.83%
GOOGL230519C000750002023-03-17 3:41PM EDT2023-05-1927.4330.2032.850.00-114863.70%
GOOGL230616C000750002023-03-23 3:42PM EDT2023-06-1632.1031.0032.90+4.20+15.05%1644657.96%
GOOGL230721C000750002023-03-23 12:54PM EDT2023-07-2132.9531.9033.50-0.05-0.15%218155.92%
GOOGL230915C000750002023-03-23 3:26PM EDT2023-09-1533.7232.1535.25+4.48+15.32%45752.95%
GOOGL231020C000750002023-03-23 3:43PM EDT2023-10-2034.5033.7035.70+4.18+13.79%129153.92%
GOOGL231117C000750002023-03-23 3:44PM EDT2023-11-1735.0534.0536.25+0.95+2.79%1893552.91%
GOOGL240119C000750002023-03-23 2:39PM EDT2024-01-1936.0534.8037.70+0.65+1.84%9671651.74%
GOOGL240621C000750002023-03-22 9:38AM EDT2024-06-2137.0036.6041.000.00-138050.40%
GOOGL240920C000750002023-03-23 12:59PM EDT2024-09-2039.6538.0041.35+0.55+1.41%415653.22%
GOOGL241220C000750002023-03-23 2:36PM EDT2024-12-2041.1139.0043.00+0.90+2.24%44153.50%
GOOGL250117C000750002023-03-23 2:33PM EDT2025-01-1741.3939.5043.50+2.89+7.51%5831653.61%
GOOGL250620C000750002023-03-23 10:38AM EDT2025-06-2042.5041.0045.50-0.17-0.40%17052.79%
GOOGL251219C000750002023-03-23 11:17AM EDT2025-12-1946.0043.0047.50+3.25+7.60%512151.79%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL230324P000750002023-03-22 11:11AM EDT2023-03-240.010.000.010.00-131,760156.25%
GOOGL230331P000750002023-03-23 3:43PM EDT2023-03-310.010.000.010.00-201,40075.00%
GOOGL230406P000750002023-03-22 12:15PM EDT2023-04-060.010.000.080.00-124071.48%
GOOGL230414P000750002023-03-23 2:47PM EDT2023-04-140.040.010.04+0.01+33.33%323354.69%
GOOGL230421P000750002023-03-23 3:52PM EDT2023-04-210.060.040.06-0.01-14.29%466,23352.15%
GOOGL230428P000750002023-03-23 2:43PM EDT2023-04-280.150.130.17+0.02+15.38%26355.08%
GOOGL230519P000750002023-03-23 3:53PM EDT2023-05-190.320.310.33+0.01+3.23%534,12250.29%
GOOGL230616P000750002023-03-23 3:33PM EDT2023-06-160.570.520.55+0.12+26.67%528,34246.24%
GOOGL230721P000750002023-03-23 10:19AM EDT2023-07-210.720.790.82-0.03-4.00%1110,71842.80%
GOOGL230818P000750002023-03-23 12:28PM EDT2023-08-181.011.131.18+0.01+1.00%1017942.41%
GOOGL230915P000750002023-03-23 12:30PM EDT2023-09-151.201.361.42-0.10-7.69%106,08941.00%
GOOGL231020P000750002023-03-23 2:43PM EDT2023-10-201.781.671.73+0.18+11.25%5132639.75%
GOOGL231117P000750002023-03-23 12:26PM EDT2023-11-171.861.992.13+0.01+0.54%464339.91%
GOOGL240119P000750002023-03-23 2:38PM EDT2024-01-192.502.002.54+0.11+4.60%489,23537.70%
GOOGL240621P000750002023-03-22 12:11PM EDT2024-06-213.353.354.550.00-521,71438.36%
GOOGL240920P000750002023-03-22 2:19PM EDT2024-09-204.053.804.950.00-23836.31%
GOOGL241220P000750002023-03-22 2:28PM EDT2024-12-204.304.355.900.00-112636.36%
GOOGL250117P000750002023-03-23 10:53AM EDT2025-01-174.914.606.05-0.01-0.20%14,58036.01%
GOOGL250620P000750002023-03-23 12:17PM EDT2025-06-205.555.257.50+0.23+4.32%101,16435.97%
GOOGL251219P000750002023-03-17 10:19AM EDT2025-12-195.415.508.200.00-121334.05%