Deutsche Märkte geschlossen
DAX
12.273,00 -197,78 (-1,59%) Euro Stoxx 50
3.375,46 -57,99 (-1,69%) Dow Jones 30
29.282,45 -644,49 (-2,15%) Gold
1.704,50 -16,30 (-0,95%) EUR/USD
0,9737 -0,0058 (-0,59%) BTC-EUR
19.999,85 -718,95 (-3,47%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Callsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007C00060000 | 2022-10-06 2:59PM EDT | 60.00 | 40.35 | 39.50 | 39.65 | -2.10 | -4.95% | 1 | 19 | 0.00% |
| GOOG221007C00065000 | 2022-10-07 10:11AM EDT | 65.00 | 35.35 | 34.65 | 34.75 | -1.55 | -4.20% | 2 | 3 | 0.00% |
| GOOG221007C00070000 | 2022-10-07 10:37AM EDT | 70.00 | 30.20 | 29.65 | 29.75 | -2.10 | -6.50% | 2 | 8 | 0.00% |
| GOOG221007C00075000 | 2022-10-07 9:47AM EDT | 75.00 | 25.75 | 24.65 | 24.75 | -2.75 | -9.65% | 1 | 2 | 0.00% |
| GOOG221007C00080000 | 2022-10-07 10:34AM EDT | 80.00 | 20.25 | 19.60 | 19.75 | -2.75 | -11.96% | 2 | 90 | 0.00% |
| GOOG221007C00082000 | 2022-10-07 9:51AM EDT | 82.00 | 18.15 | 17.60 | 17.75 | +0.95 | +5.52% | 1 | 4 | 0.00% |
| GOOG221007C00083000 | 2022-10-07 2:33PM EDT | 83.00 | 16.30 | 16.60 | 16.75 | -2.50 | -13.30% | 2 | 25 | 0.00% |
| GOOG221007C00084000 | 2022-10-07 9:59AM EDT | 84.00 | 16.05 | 15.60 | 15.75 | +0.42 | +2.69% | 1 | 7 | 0.00% |
| GOOG221007C00085000 | 2022-10-07 12:22PM EDT | 85.00 | 14.90 | 14.50 | 14.65 | -2.90 | -16.29% | 2 | 39 | 0.00% |
| GOOG221007C00086000 | 2022-10-03 11:39AM EDT | 86.00 | 12.60 | 13.65 | 13.80 | 0.00 | - | 2 | 8 | 0.00% |
| GOOG221007C00087000 | 2022-10-06 11:55AM EDT | 87.00 | 16.36 | 12.65 | 12.80 | 0.00 | - | 79 | 3 | 0.00% |
| GOOG221007C00088000 | 2022-10-07 12:44PM EDT | 88.00 | 11.96 | 11.50 | 11.65 | +1.36 | +12.83% | 21 | 570 | 0.00% |
| GOOG221007C00089000 | 2022-10-07 9:49AM EDT | 89.00 | 11.75 | 10.50 | 10.65 | -0.99 | -7.77% | 1 | 57 | 0.00% |
| GOOG221007C00090000 | 2022-10-06 3:57PM EDT | 90.00 | 12.25 | 9.70 | 9.75 | 0.00 | - | 4 | 136 | 0.00% |
| GOOG221007C00091000 | 2022-10-07 9:32AM EDT | 91.00 | 9.53 | 8.65 | 8.80 | -2.87 | -23.15% | 2 | 44 | 0.00% |
| GOOG221007C00092000 | 2022-10-06 2:09PM EDT | 92.00 | 8.20 | 7.50 | 7.65 | -2.70 | -24.77% | 1 | 249 | 0.00% |
| GOOG221007C00093000 | 2022-10-07 11:42AM EDT | 93.00 | 7.15 | 6.50 | 6.65 | -2.35 | -24.74% | 23 | 325 | 0.00% |
| GOOG221007C00094000 | 2022-10-07 9:37AM EDT | 94.00 | 7.10 | 5.65 | 5.75 | -1.20 | -14.46% | 1 | 275 | 0.00% |
| GOOG221007C00095000 | 2022-10-07 2:50PM EDT | 95.00 | 4.72 | 4.65 | 4.75 | -2.90 | -38.06% | 92 | 302 | 0.00% |
| GOOG221007C00096000 | 2022-10-07 1:08PM EDT | 96.00 | 3.60 | 3.65 | 3.75 | -3.50 | -49.30% | 29 | 397 | 0.00% |
| GOOG221007C00097000 | 2022-10-07 2:21PM EDT | 97.00 | 2.40 | 2.71 | 2.76 | -3.20 | -57.14% | 189 | 583 | 0.00% |
| GOOG221007C00098000 | 2022-10-07 2:35PM EDT | 98.00 | 1.51 | 1.71 | 1.76 | -3.20 | -67.94% | 519 | 1,066 | 0.00% |
| GOOG221007C00099000 | 2022-10-07 2:47PM EDT | 99.00 | 0.65 | 0.70 | 0.73 | -2.95 | -81.94% | 985 | 959 | 0.00% |
| GOOG221007C00100000 | 2022-10-07 2:51PM EDT | 100.00 | 0.17 | 0.15 | 0.16 | -2.26 | -93.00% | 6,863 | 2,120 | 10.45% |
| GOOG221007C00101000 | 2022-10-07 2:44PM EDT | 101.00 | 0.03 | 0.02 | 0.03 | -1.69 | -98.26% | 5,082 | 4,700 | 15.43% |
| GOOG221007C00102000 | 2022-10-07 2:51PM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -1.14 | -99.13% | 5,900 | 3,698 | 23.05% |
| GOOG221007C00103000 | 2022-10-07 2:49PM EDT | 103.00 | 0.01 | 0.00 | 0.01 | -0.59 | -98.33% | 1,413 | 3,143 | 28.13% |
| GOOG221007C00104000 | 2022-10-07 2:34PM EDT | 104.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 3,152 | 3,401 | 35.94% |
| GOOG221007C00105000 | 2022-10-07 2:43PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,429 | 7,426 | 42.19% |
| GOOG221007C00106000 | 2022-10-07 2:46PM EDT | 106.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 266 | 4,516 | 50.00% |
| GOOG221007C00107000 | 2022-10-07 12:26PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 76 | 1,819 | 51.56% |
| GOOG221007C00108000 | 2022-10-07 11:03AM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 924 | 57.81% |
| GOOG221007C00109000 | 2022-10-07 12:31PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 616 | 64.06% |
| GOOG221007C00110000 | 2022-10-07 2:28PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,037 | 68.75% |
| GOOG221007C00111000 | 2022-10-06 11:57AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 473 | 75.00% |
| GOOG221007C00112000 | 2022-10-07 11:23AM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 345 | 81.25% |
| GOOG221007C00113000 | 2022-10-07 9:50AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 191 | 87.50% |
| GOOG221007C00114000 | 2022-10-05 11:23AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 175 | 93.75% |
| GOOG221007C00115000 | 2022-10-06 12:30PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 96.88% |
| GOOG221007C00116000 | 2022-10-04 11:26AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 484 | 103.13% |
| GOOG221007C00117000 | 2022-10-04 3:32PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 144 | 109.38% |
| GOOG221007C00118000 | 2022-10-07 12:50PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 112.50% |
| GOOG221007C00119000 | 2022-10-07 10:37AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 112 | 118.75% |
| GOOG221007C00120000 | 2022-10-07 11:39AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 532 | 125.00% |
| GOOG221007C00121000 | 2022-10-04 1:12PM EDT | 121.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 16 | 85 | 180.47% |
| GOOG221007C00122000 | 2022-10-04 2:00PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 223 | 134.38% |
| GOOG221007C00123000 | 2022-10-04 10:30AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 160 | 137.50% |
| GOOG221007C00124000 | 2022-10-04 10:17AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 273 | 143.75% |
| GOOG221007C00125000 | 2022-10-06 12:24PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 189 | 150.00% |
| GOOG221007C00126000 | 2022-09-15 10:07AM EDT | 126.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 153.13% |
| GOOG221007C00127000 | 2022-09-29 3:00PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 68 | 156.25% |
| GOOG221007C00128000 | 2022-10-05 10:54AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 162.50% |
| GOOG221007C00129000 | 2022-10-05 10:53AM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 168.75% |
| GOOG221007C00130000 | 2022-09-27 10:07AM EDT | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 262 | 168.75% |
| GOOG221007C00131000 | 2022-09-14 10:19AM EDT | 131.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 25 | 175.00% |
| GOOG221007C00132000 | 2022-09-07 9:45AM EDT | 132.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 34 | 74 | 181.25% |
| GOOG221007C00133000 | 2022-09-19 1:59PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 187.50% |
| GOOG221007C00135000 | 2022-09-06 10:13AM EDT | 135.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 21 | 29 | 193.75% |
| GOOG221007C00138000 | 2022-09-29 10:00AM EDT | 138.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| GOOG221007C00140000 | 2022-09-06 9:37AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
Putsfür7. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG221007P00060000 | 2022-09-30 11:46AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| GOOG221007P00065000 | 2022-09-27 3:05PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 100.00% |
| GOOG221007P00070000 | 2022-09-16 10:53AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| GOOG221007P00075000 | 2022-10-03 2:49PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 93 | 187.50% |
| GOOG221007P00080000 | 2022-10-04 11:44AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 427 | 150.00% |
| GOOG221007P00082000 | 2022-10-06 9:41AM EDT | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 226 | 134.38% |
| GOOG221007P00083000 | 2022-10-04 10:20AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 170 | 50.00% |
| GOOG221007P00084000 | 2022-10-05 10:45AM EDT | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 57 | 118.75% |
| GOOG221007P00085000 | 2022-10-07 12:48PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 2 | 1,298 | 50.00% |
| GOOG221007P00086000 | 2022-10-06 9:41AM EDT | 86.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 292 | 106.25% |
| GOOG221007P00087000 | 2022-10-07 9:51AM EDT | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 240 | 96.88% |
| GOOG221007P00088000 | 2022-10-07 1:57PM EDT | 88.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 688 | 90.63% |
| GOOG221007P00089000 | 2022-10-06 1:56PM EDT | 89.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 81.25% |
| GOOG221007P00090000 | 2022-10-07 1:23PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,710 | 75.00% |
| GOOG221007P00091000 | 2022-10-07 2:50PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 865 | 68.75% |
| GOOG221007P00092000 | 2022-10-07 12:37PM EDT | 92.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 463 | 60.94% |
| GOOG221007P00093000 | 2022-10-07 1:07PM EDT | 93.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 699 | 53.13% |
| GOOG221007P00094000 | 2022-10-07 12:41PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,345 | 50.78% |
| GOOG221007P00095000 | 2022-10-07 2:22PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 1,507 | 42.97% |
| GOOG221007P00096000 | 2022-10-07 12:46PM EDT | 96.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 2,184 | 35.16% |
| GOOG221007P00097000 | 2022-10-07 2:41PM EDT | 97.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 169 | 1,769 | 27.34% |
| GOOG221007P00098000 | 2022-10-07 2:36PM EDT | 98.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 2,109 | 1,224 | 21.09% |
| GOOG221007P00099000 | 2022-10-07 2:52PM EDT | 99.00 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 3,756 | 2,228 | 16.50% |
| GOOG221007P00100000 | 2022-10-07 2:50PM EDT | 100.00 | 0.45 | 0.43 | 0.46 | +0.12 | +36.36% | 4,568 | 3,237 | 18.75% |
| GOOG221007P00101000 | 2022-10-07 2:46PM EDT | 101.00 | 1.44 | 1.40 | 1.45 | +0.85 | +144.07% | 3,010 | 1,478 | 35.94% |
| GOOG221007P00102000 | 2022-10-07 2:51PM EDT | 102.00 | 2.29 | 2.28 | 2.33 | +1.36 | +146.24% | 2,461 | 2,711 | 41.99% |
| GOOG221007P00103000 | 2022-10-07 2:14PM EDT | 103.00 | 3.39 | 3.25 | 3.35 | +1.95 | +135.42% | 178 | 2,508 | 51.37% |
| GOOG221007P00104000 | 2022-10-07 2:49PM EDT | 104.00 | 4.32 | 4.20 | 4.30 | +2.15 | +99.08% | 58 | 1,046 | 56.64% |
| GOOG221007P00105000 | 2022-10-07 2:47PM EDT | 105.00 | 5.46 | 5.25 | 5.40 | +2.55 | +87.63% | 533 | 1,405 | 75.20% |
| GOOG221007P00106000 | 2022-10-07 2:28PM EDT | 106.00 | 6.61 | 6.25 | 6.35 | +2.66 | +67.34% | 10 | 484 | 82.42% |
| GOOG221007P00107000 | 2022-10-07 2:47PM EDT | 107.00 | 7.44 | 7.20 | 7.35 | +2.64 | +55.00% | 225 | 548 | 88.67% |
| GOOG221007P00108000 | 2022-10-07 1:50PM EDT | 108.00 | 8.30 | 8.25 | 8.35 | +3.22 | +63.39% | 22 | 71 | 101.17% |
| GOOG221007P00109000 | 2022-10-06 3:04PM EDT | 109.00 | 6.65 | 9.20 | 9.35 | 0.00 | - | 9 | 11 | 106.45% |
| GOOG221007P00110000 | 2022-10-07 1:39PM EDT | 110.00 | 10.30 | 10.20 | 10.35 | +3.45 | +50.36% | 10 | 60 | 115.04% |
| GOOG221007P00111000 | 2022-10-06 1:02PM EDT | 111.00 | 10.30 | 11.20 | 11.35 | +2.15 | +26.38% | 1 | 27 | 123.44% |
| GOOG221007P00112000 | 2022-10-05 3:25PM EDT | 112.00 | 9.55 | 12.20 | 12.30 | 0.00 | - | 308 | 85 | 126.95% |
| GOOG221007P00113000 | 2022-10-07 9:42AM EDT | 113.00 | 11.90 | 13.25 | 13.35 | +2.55 | +27.27% | 1 | 2 | 144.14% |
| GOOG221007P00114000 | 2022-09-30 10:33AM EDT | 114.00 | 15.45 | 14.35 | 14.50 | 0.00 | - | 5 | 0 | 171.09% |
| GOOG221007P00115000 | 2022-10-05 1:58PM EDT | 115.00 | 13.50 | 15.20 | 15.35 | 0.00 | - | 1 | 1 | 155.08% |
| GOOG221007P00116000 | 2022-09-28 3:31PM EDT | 116.00 | 14.80 | 16.50 | 16.65 | 0.00 | - | 2 | 0 | 207.03% |
| GOOG221007P00117000 | 2022-10-05 1:38PM EDT | 117.00 | 15.47 | 17.20 | 17.35 | 0.00 | - | 4 | 0 | 169.92% |
| GOOG221007P00118000 | 2022-09-28 9:59AM EDT | 118.00 | 19.80 | 18.35 | 18.50 | 0.00 | - | 1 | 0 | 204.30% |
| GOOG221007P00119000 | 2022-10-07 12:25PM EDT | 119.00 | 19.10 | 19.35 | 19.45 | +0.30 | +1.60% | 2 | 0 | 208.20% |
| GOOG221007P00120000 | 2022-09-28 10:20AM EDT | 120.00 | 21.60 | 20.20 | 20.35 | 0.00 | - | 5 | 0 | 191.80% |
| GOOG221007P00121000 | 2022-10-07 9:53AM EDT | 121.00 | 20.85 | 21.20 | 21.35 | -0.45 | -2.11% | 1 | 0 | 198.44% |
| GOOG221007P00122000 | 2022-09-20 9:47AM EDT | 122.00 | 19.25 | 22.20 | 22.35 | 0.00 | - | 1 | 0 | 205.47% |
| GOOG221007P00123000 | 2022-09-16 9:45AM EDT | 123.00 | 20.20 | 23.20 | 23.30 | 0.00 | - | - | 0 | 205.47% |
| GOOG221007P00124000 | 2022-09-06 9:48AM EDT | 124.00 | 15.93 | 20.00 | 21.70 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221007P00125000 | 2022-09-20 10:55AM EDT | 125.00 | 22.60 | 25.20 | 25.30 | 0.00 | - | 1 | 0 | 218.75% |
| GOOG221007P00130000 | 2022-10-07 10:08AM EDT | 130.00 | 29.70 | 30.20 | 30.30 | +11.15 | +60.11% | 1 | 0 | 249.61% |
| GOOG221007P00133000 | 2022-10-06 10:11AM EDT | 133.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG221007P00135000 | 2022-08-31 3:17PM EDT | 135.00 | 24.77 | 37.90 | 38.00 | 0.00 | - | 1 | 0 | 570.70% |
| GOOG221007P00140000 | 2022-10-07 1:46PM EDT | 140.00 | 40.15 | 40.25 | 40.40 | +2.70 | +7.21% | 10 | 3 | 330.08% |
| GOOG221007P00150000 | 2022-10-07 1:39PM EDT | 150.00 | 50.25 | 50.35 | 50.45 | -2.45 | -4.65% | 2 | 0 | 404.69% |
| GOOG221007P00160000 | 2022-10-07 10:14AM EDT | 160.00 | 59.75 | 60.35 | 60.45 | +2.10 | +3.64% | 3 | 0 | 455.47% |
| GOOG221007P00165000 | 2022-10-07 9:43AM EDT | 165.00 | 64.90 | 65.20 | 65.35 | +2.24 | +3.57% | 2 | 0 | 437.50% |
| GOOG221007P00170000 | 2022-10-06 12:56PM EDT | 170.00 | 67.00 | 70.35 | 70.50 | 0.00 | - | 5 | 5 | 508.98% |
© 2022 Yahoo. Alle Rechte vorbehalten.
