Deutsche Märkte geschlossen

Alphabet Inc. (GOOGL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,06+1,88 (+1,08%)
Börsenschluss: 04:00PM EDT
176,08 +0,02 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:95.00
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524C000950002024-05-13 1:17PM EDT2024-05-2472.7179.4082.100.00-12294.92%
GOOGL240607C000950002024-05-09 3:34PM EDT2024-06-0774.8279.4082.250.00-10166.11%
GOOGL240621C000950002024-05-15 3:57PM EDT2024-06-2178.0079.5082.350.00-2739129.64%
GOOGL240719C000950002024-05-06 12:14PM EDT2024-07-1972.1979.9582.850.00-47374.95%
GOOGL240816C000950002024-05-06 12:14PM EDT2024-08-1672.6580.5583.250.00-4572.90%
GOOGL240920C000950002024-04-30 3:54PM EDT2024-09-2070.5580.9583.700.00-220767.29%
GOOGL241018C000950002024-03-18 9:30AM EDT2024-10-1857.750.000.000.00-110.00%
GOOGL241220C000950002024-05-17 9:30AM EDT2024-12-2082.1582.5085.00+2.68+3.37%18161.35%
GOOGL250117C000950002024-05-17 10:51AM EDT2025-01-1784.3083.3086.35+6.05+7.73%2441,74463.44%
GOOGL250620C000950002024-05-14 1:30PM EDT2025-06-2081.6084.5088.900.00-11,74256.40%
GOOGL250919C000950002024-05-10 12:36PM EDT2025-09-1979.9985.5090.500.00-15025154.68%
GOOGL251219C000950002024-05-17 11:58AM EDT2025-12-1988.0086.7091.30+3.68+4.36%2053452.75%
GOOGL260116C000950002024-05-16 10:18AM EDT2026-01-1687.9987.2592.000.00-226253.03%
GOOGL260618C000950002024-04-26 3:41PM EDT2026-06-1888.1489.4092.700.00-1150.38%
GOOGL261218C000950002024-04-26 3:41PM EDT2026-12-1890.1791.5595.650.00-12353.36%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
GOOGL240524P000950002024-04-23 1:16PM EDT2024-05-240.040.000.050.00-76175.00%
GOOGL240621P000950002024-05-17 1:44PM EDT2024-06-210.010.000.04-0.02-66.67%411,75071.88%
GOOGL240719P000950002024-05-17 9:30AM EDT2024-07-190.030.000.21-0.02-40.00%381063.57%
GOOGL240816P000950002024-04-30 11:58AM EDT2024-08-160.090.000.170.00-16751.37%
GOOGL240920P000950002024-05-16 1:03PM EDT2024-09-200.090.050.140.00-101,20746.48%
GOOGL241018P000950002024-05-16 3:22PM EDT2024-10-180.130.100.180.00-11,48643.46%
GOOGL241115P000950002024-05-10 10:32AM EDT2024-11-150.270.180.290.00-21742.82%
GOOGL241220P000950002024-05-17 12:21PM EDT2024-12-200.300.040.37+0.02+7.14%16,24540.72%
GOOGL250117P000950002024-05-15 3:17PM EDT2025-01-170.370.180.440.00-53,97539.43%
GOOGL250321P000950002024-05-13 3:54PM EDT2025-03-210.510.001.000.00-2014340.89%
GOOGL250620P000950002024-05-13 1:03PM EDT2025-06-200.900.652.930.00-11,19246.28%
GOOGL250919P000950002024-04-24 12:01PM EDT2025-09-192.130.255.000.00-213148.94%
GOOGL251219P000950002024-05-15 3:30PM EDT2025-12-191.881.532.980.00-417938.52%
GOOGL260116P000950002024-05-07 12:39PM EDT2026-01-162.031.633.100.00-110838.04%
GOOGL260618P000950002024-05-15 3:13PM EDT2026-06-182.591.372.930.00-21233.48%
GOOGL261218P000950002024-05-13 9:30AM EDT2026-12-184.001.333.950.00-111332.74%