Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.012,19 -253,49 (-1,39%) Euro Stoxx 50
4.843,19 -92,31 (-1,87%) Dow Jones 30
38.647,10 -65,11 (-0,17%) Gold
2.344,50 +26,50 (+1,14%) EUR/USD
1,0705 -0,0037 (-0,34%) Bitcoin EUR
62.625,54 -808,10 (-1,27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 100.50 | 108.80 | 109.60 | 0.00 | - | 10 | 2 | 100.15% |
| GOOG241115C00075000 | 2024-05-03 1:25PM EDT | 75.00 | 94.90 | 98.00 | 102.30 | 0.00 | - | 2 | 2 | 69.09% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 80.00 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00085000 | 2024-05-23 2:40PM EDT | 85.00 | 92.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG241115C00090000 | 2024-05-17 12:10PM EDT | 90.00 | 89.26 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| GOOG241115C00095000 | 2024-05-17 11:20AM EDT | 95.00 | 84.27 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| GOOG241115C00100000 | 2024-06-12 12:20PM EDT | 100.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| GOOG241115C00105000 | 2024-05-28 3:50PM EDT | 105.00 | 75.37 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 110.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| GOOG241115C00115000 | 2024-06-10 2:17PM EDT | 115.00 | 63.62 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| GOOG241115C00120000 | 2024-05-23 10:04AM EDT | 120.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| GOOG241115C00125000 | 2024-05-28 11:31AM EDT | 125.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| GOOG241115C00130000 | 2024-06-05 3:54PM EDT | 130.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 37 | 182 | 0.00% |
| GOOG241115C00135000 | 2024-06-12 11:55AM EDT | 135.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| GOOG241115C00140000 | 2024-06-13 11:29AM EDT | 140.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 5 | 415 | 0.00% |
| GOOG241115C00145000 | 2024-06-13 12:00PM EDT | 145.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 16 | 369 | 0.00% |
| GOOG241115C00150000 | 2024-06-12 3:39PM EDT | 150.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 5 | 302 | 0.00% |
| GOOG241115C00155000 | 2024-06-12 3:13PM EDT | 155.00 | 31.01 | 0.00 | 0.00 | 0.00 | - | 4 | 218 | 0.00% |
| GOOG241115C00160000 | 2024-06-13 3:55PM EDT | 160.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 560 | 0.00% |
| GOOG241115C00165000 | 2024-06-13 1:16PM EDT | 165.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 18 | 930 | 0.00% |
| GOOG241115C00170000 | 2024-06-13 3:11PM EDT | 170.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,239 | 0.00% |
| GOOG241115C00175000 | 2024-06-13 2:06PM EDT | 175.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 5 | 1,298 | 0.00% |
| GOOG241115C00180000 | 2024-06-13 3:55PM EDT | 180.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 37 | 4,447 | 0.78% |
| GOOG241115C00185000 | 2024-06-13 3:26PM EDT | 185.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 71 | 799 | 1.56% |
| GOOG241115C00190000 | 2024-06-13 2:52PM EDT | 190.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 75 | 981 | 3.13% |
| GOOG241115C00195000 | 2024-06-13 3:28PM EDT | 195.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 72 | 561 | 3.13% |
| GOOG241115C00200000 | 2024-06-13 3:54PM EDT | 200.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 43 | 434 | 3.13% |
| GOOG241115C00205000 | 2024-06-13 3:38PM EDT | 205.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 121 | 6.25% |
| GOOG241115C00210000 | 2024-06-13 11:02AM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 6.25% |
| GOOG241115C00220000 | 2024-06-13 10:34AM EDT | 220.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 5 | 867 | 6.25% |
| GOOG241115C00230000 | 2024-06-13 1:37PM EDT | 230.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 212 | 526 | 6.25% |
| GOOG241115C00240000 | 2024-06-13 2:04PM EDT | 240.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| GOOG241115C00250000 | 2024-06-13 3:44PM EDT | 250.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 12.50% |
| GOOG241115C00260000 | 2024-06-13 11:33AM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 12.50% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-05-17 3:36PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.02 | 0.12 | 0.00 | - | 1 | 16 | 51.95% |
| GOOG241115P00080000 | 2024-05-24 10:42AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| GOOG241115P00085000 | 2024-05-29 3:01PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 25.00% |
| GOOG241115P00090000 | 2024-06-12 11:30AM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 25.00% |
| GOOG241115P00095000 | 2024-06-05 2:14PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 25.00% |
| GOOG241115P00100000 | 2024-06-13 2:41PM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 502 | 12.50% |
| GOOG241115P00105000 | 2024-05-30 9:38AM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| GOOG241115P00110000 | 2024-06-12 11:31AM EDT | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 12.50% |
| GOOG241115P00115000 | 2024-06-12 9:30AM EDT | 115.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 12.50% |
| GOOG241115P00120000 | 2024-06-10 10:19AM EDT | 120.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 643 | 12.50% |
| GOOG241115P00125000 | 2024-05-21 10:40AM EDT | 125.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| GOOG241115P00130000 | 2024-06-11 12:43PM EDT | 130.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 861 | 12.50% |
| GOOG241115P00135000 | 2024-06-13 2:25PM EDT | 135.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 753 | 6.25% |
| GOOG241115P00140000 | 2024-06-13 3:52PM EDT | 140.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 12 | 533 | 6.25% |
| GOOG241115P00145000 | 2024-06-13 3:47PM EDT | 145.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 42 | 807 | 6.25% |
| GOOG241115P00150000 | 2024-06-13 10:01AM EDT | 150.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 1,135 | 6.25% |
| GOOG241115P00155000 | 2024-06-13 3:41PM EDT | 155.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 897 | 3.13% |
| GOOG241115P00160000 | 2024-06-13 3:52PM EDT | 160.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 46 | 1,339 | 3.13% |
| GOOG241115P00165000 | 2024-06-13 1:46PM EDT | 165.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 75 | 793 | 3.13% |
| GOOG241115P00170000 | 2024-06-13 3:46PM EDT | 170.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 85 | 1,047 | 1.56% |
| GOOG241115P00175000 | 2024-06-13 3:42PM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 136 | 940 | 0.39% |
| GOOG241115P00180000 | 2024-06-13 3:34PM EDT | 180.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 122 | 666 | 0.00% |
| GOOG241115P00185000 | 2024-06-13 3:37PM EDT | 185.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 0.00% |
| GOOG241115P00190000 | 2024-05-20 11:20AM EDT | 190.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| GOOG241115P00195000 | 2024-05-17 11:11AM EDT | 195.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| GOOG241115P00200000 | 2024-06-10 11:42AM EDT | 200.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 205.00 | 32.45 | 29.60 | 32.50 | 0.00 | - | 30 | 30 | 28.50% |
| GOOG241115P00210000 | 2024-06-12 10:10AM EDT | 210.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 0.00% |
| GOOG241115P00220000 | 2024-06-07 11:17AM EDT | 220.00 | 42.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG241115P00230000 | 2024-06-13 2:41PM EDT | 230.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
