Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
16.650,01 +116,90 (+0,71%) Euro Stoxx 50
4.481,23 +28,46 (+0,64%) Dow Jones 30
36.247,99 +123,43 (+0,34%) Gold
2.045,70 +9,40 (+0,46%) EUR/USD
1,0796 -0,0007 (-0,06%) Bitcoin EUR
40.833,18 +1.744,05 (+4,46%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EST. Markt geöffnet.
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00075000 | 2023-12-05 11:34AM EST | 75.00 | 57.40 | 58.00 | 58.15 | 0.00 | - | 7 | 7 | 346.48% |
| GOOG231208C00080000 | 2023-12-05 11:34AM EST | 80.00 | 52.80 | 52.85 | 52.95 | +0.30 | +0.57% | 1 | 43 | 285.16% |
| GOOG231208C00090000 | 2023-11-10 11:36AM EST | 90.00 | 42.88 | 42.95 | 43.15 | 0.00 | - | - | 3 | 245.90% |
| GOOG231208C00100000 | 2023-12-01 3:57PM EST | 100.00 | 33.50 | 32.75 | 32.95 | 0.00 | - | 21 | 220 | 165.82% |
| GOOG231208C00105000 | 2023-12-04 3:22PM EST | 105.00 | 25.37 | 27.75 | 28.10 | 0.00 | - | 2 | 2 | 149.61% |
| GOOG231208C00110000 | 2023-12-01 2:33PM EST | 110.00 | 23.30 | 22.80 | 23.05 | 0.00 | - | 77 | 77 | 124.61% |
| GOOG231208C00113000 | 2023-10-26 9:26AM EST | 113.00 | 12.60 | 23.05 | 27.35 | 0.00 | - | - | 0 | 296.39% |
| GOOG231208C00114000 | 2023-12-05 10:15AM EST | 114.00 | 18.25 | 19.00 | 19.20 | 0.00 | - | 2 | 4 | 117.19% |
| GOOG231208C00115000 | 2023-12-05 10:14AM EST | 115.00 | 17.15 | 17.65 | 17.90 | 0.00 | - | 10 | 25 | 85.94% |
| GOOG231208C00116000 | 2023-11-22 10:59AM EST | 116.00 | 24.22 | 16.75 | 17.10 | 0.00 | - | 1 | 2 | 95.12% |
| GOOG231208C00117000 | 2023-12-01 10:22AM EST | 117.00 | 15.83 | 15.85 | 16.20 | 0.00 | - | 1 | 10 | 96.97% |
| GOOG231208C00118000 | 2023-12-04 2:42PM EST | 118.00 | 12.25 | 15.05 | 15.30 | 0.00 | - | 2 | 3 | 100.00% |
| GOOG231208C00119000 | 2023-12-05 12:06PM EST | 119.00 | 13.43 | 13.70 | 14.00 | 0.00 | - | 1 | 3 | 75.20% |
| GOOG231208C00120000 | 2023-12-05 1:32PM EST | 120.00 | 12.00 | 13.05 | 13.25 | 0.00 | - | 1 | 112 | 87.99% |
| GOOG231208C00121000 | 2023-12-01 11:52AM EST | 121.00 | 11.67 | 12.05 | 12.20 | 0.00 | - | 1 | 6 | 81.35% |
| GOOG231208C00122000 | 2023-12-05 9:35AM EST | 122.00 | 7.96 | 10.60 | 11.10 | 0.00 | - | 2 | 49 | 61.13% |
| GOOG231208C00123000 | 2023-12-05 9:40AM EST | 123.00 | 8.10 | 9.85 | 10.10 | 0.00 | - | 5 | 26 | 63.48% |
| GOOG231208C00124000 | 2023-12-05 11:30AM EST | 124.00 | 8.30 | 9.05 | 9.20 | 0.00 | - | 2 | 8 | 65.04% |
| GOOG231208C00125000 | 2023-12-06 9:34AM EST | 125.00 | 8.00 | 7.90 | 8.10 | +0.85 | +11.89% | 5 | 412 | 54.30% |
| GOOG231208C00126000 | 2023-12-05 11:16AM EST | 126.00 | 7.02 | 6.90 | 7.25 | 0.00 | - | 4 | 137 | 52.05% |
| GOOG231208C00127000 | 2023-12-05 2:56PM EST | 127.00 | 5.47 | 5.85 | 6.15 | 0.00 | - | 23 | 110 | 49.07% |
| GOOG231208C00128000 | 2023-12-06 9:38AM EST | 128.00 | 5.25 | 5.15 | 5.30 | +0.61 | +13.15% | 33 | 430 | 47.80% |
| GOOG231208C00129000 | 2023-12-06 9:40AM EST | 129.00 | 4.20 | 4.10 | 4.25 | +0.55 | +15.07% | 37 | 481 | 39.99% |
| GOOG231208C00130000 | 2023-12-06 9:39AM EST | 130.00 | 3.39 | 3.30 | 3.40 | +0.49 | +16.90% | 9 | 1,544 | 37.26% |
| GOOG231208C00131000 | 2023-12-06 9:41AM EST | 131.00 | 2.47 | 2.52 | 2.67 | +0.35 | +16.51% | 19 | 993 | 36.13% |
| GOOG231208C00132000 | 2023-12-06 9:44AM EST | 132.00 | 1.92 | 1.87 | 1.90 | +0.40 | +26.32% | 162 | 1,981 | 32.47% |
| GOOG231208C00133000 | 2023-12-06 9:43AM EST | 133.00 | 1.34 | 1.35 | 1.38 | +0.26 | +24.07% | 418 | 2,765 | 32.28% |
| GOOG231208C00134000 | 2023-12-06 9:41AM EST | 134.00 | 0.79 | 0.87 | 0.89 | +0.08 | +11.27% | 622 | 8,501 | 30.45% |
| GOOG231208C00135000 | 2023-12-06 9:42AM EST | 135.00 | 0.55 | 0.53 | 0.54 | +0.13 | +30.95% | 578 | 4,741 | 29.25% |
| GOOG231208C00136000 | 2023-12-06 9:42AM EST | 136.00 | 0.33 | 0.34 | 0.35 | +0.06 | +22.22% | 758 | 4,767 | 29.83% |
| GOOG231208C00137000 | 2023-12-06 9:41AM EST | 137.00 | 0.19 | 0.20 | 0.21 | +0.03 | +18.75% | 1,006 | 9,812 | 29.98% |
| GOOG231208C00138000 | 2023-12-06 9:42AM EST | 138.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 318 | 6,133 | 30.57% |
| GOOG231208C00139000 | 2023-12-06 9:40AM EST | 139.00 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 4 | 1,208 | 32.03% |
| GOOG231208C00140000 | 2023-12-06 9:41AM EST | 140.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 99 | 6,003 | 33.20% |
| GOOG231208C00141000 | 2023-12-06 9:43AM EST | 141.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 35 | 962 | 34.38% |
| GOOG231208C00142000 | 2023-12-06 9:39AM EST | 142.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 1,626 | 35.94% |
| GOOG231208C00143000 | 2023-12-05 3:59PM EST | 143.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 88 | 1,006 | 39.06% |
| GOOG231208C00144000 | 2023-12-05 1:41PM EST | 144.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 859 | 39.84% |
| GOOG231208C00145000 | 2023-12-05 1:53PM EST | 145.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 68 | 763 | 42.97% |
| GOOG231208C00146000 | 2023-12-05 12:28PM EST | 146.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 109 | 253 | 45.70% |
| GOOG231208C00147000 | 2023-12-05 10:13AM EST | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 138 | 44.53% |
| GOOG231208C00148000 | 2023-12-04 10:01AM EST | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 46.88% |
| GOOG231208C00149000 | 2023-11-30 12:23PM EST | 149.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 146 | 152 | 50.00% |
| GOOG231208C00150000 | 2023-12-04 1:26PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 274 | 52.34% |
| GOOG231208C00152500 | 2023-11-30 2:16PM EST | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 54.69% |
| GOOG231208C00155000 | 2023-11-29 12:40PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 21 | 59.38% |
| GOOG231208C00157500 | 2023-11-20 12:20PM EST | 157.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 22 | 65.63% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 160.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 71.88% |
| GOOG231208C00162500 | 2023-11-21 11:27AM EST | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 83 | 75.00% |
| GOOG231208C00165000 | 2023-11-20 3:32PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 28 | 81.25% |
| GOOG231208C00170000 | 2023-11-20 9:36AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 170 | 90.63% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00080000 | 2023-12-04 10:38AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 181.25% |
| GOOG231208P00090000 | 2023-11-03 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 6 | 190.63% |
| GOOG231208P00095000 | 2023-11-30 3:50PM EST | 95.00 | 0.51 | 0.00 | 0.01 | 0.00 | - | 20 | 42 | 125.00% |
| GOOG231208P00100000 | 2023-11-24 11:55AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 221 | 106.25% |
| GOOG231208P00105000 | 2023-12-01 11:12AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 250 | 87.50% |
| GOOG231208P00110000 | 2023-11-30 3:57PM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 157 | 71.88% |
| GOOG231208P00112000 | 2023-11-30 1:54PM EST | 112.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 65.63% |
| GOOG231208P00113000 | 2023-12-04 2:49PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 104 | 62.50% |
| GOOG231208P00114000 | 2023-12-04 3:43PM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 111 | 59.38% |
| GOOG231208P00115000 | 2023-12-05 12:48PM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 56.25% |
| GOOG231208P00116000 | 2023-12-05 10:04AM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 53.13% |
| GOOG231208P00117000 | 2023-12-05 10:19AM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 433 | 50.00% |
| GOOG231208P00118000 | 2023-12-05 11:53AM EST | 118.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 94 | 50.78% |
| GOOG231208P00119000 | 2023-12-04 3:38PM EST | 119.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 36 | 296 | 46.88% |
| GOOG231208P00120000 | 2023-12-06 9:30AM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 424 | 43.75% |
| GOOG231208P00121000 | 2023-12-05 11:21AM EST | 121.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 23 | 132 | 44.53% |
| GOOG231208P00122000 | 2023-12-05 11:01AM EST | 122.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 116 | 574 | 41.02% |
| GOOG231208P00123000 | 2023-12-06 9:43AM EST | 123.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 291 | 37.50% |
| GOOG231208P00124000 | 2023-12-06 9:38AM EST | 124.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 756 | 35.94% |
| GOOG231208P00125000 | 2023-12-06 9:42AM EST | 125.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2 | 454 | 33.99% |
| GOOG231208P00126000 | 2023-12-06 9:38AM EST | 126.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 33 | 686 | 31.25% |
| GOOG231208P00127000 | 2023-12-06 9:41AM EST | 127.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 10 | 1,339 | 29.88% |
| GOOG231208P00128000 | 2023-12-06 9:43AM EST | 128.00 | 0.12 | 0.12 | 0.13 | -0.07 | -36.84% | 4 | 2,965 | 28.52% |
| GOOG231208P00129000 | 2023-12-06 9:41AM EST | 129.00 | 0.22 | 0.19 | 0.21 | -0.07 | -24.14% | 125 | 1,431 | 27.25% |
| GOOG231208P00130000 | 2023-12-06 9:43AM EST | 130.00 | 0.31 | 0.31 | 0.32 | -0.14 | -31.11% | 1,595 | 4,572 | 25.49% |
| GOOG231208P00131000 | 2023-12-06 9:38AM EST | 131.00 | 0.49 | 0.51 | 0.53 | -0.26 | -34.67% | 86 | 1,880 | 24.66% |
| GOOG231208P00132000 | 2023-12-06 9:42AM EST | 132.00 | 0.86 | 0.79 | 0.80 | -0.27 | -23.89% | 222 | 1,347 | 22.85% |
| GOOG231208P00133000 | 2023-12-06 9:43AM EST | 133.00 | 1.23 | 1.25 | 1.27 | -0.35 | -22.15% | 369 | 2,232 | 22.58% |
| GOOG231208P00134000 | 2023-12-06 9:39AM EST | 134.00 | 1.83 | 1.85 | 1.88 | -0.43 | -19.03% | 47 | 2,174 | 22.22% |
| GOOG231208P00135000 | 2023-12-06 9:38AM EST | 135.00 | 2.45 | 2.39 | 2.51 | -0.54 | -18.06% | 39 | 2,616 | 18.07% |
| GOOG231208P00136000 | 2023-12-05 3:59PM EST | 136.00 | 3.78 | 3.10 | 3.25 | 0.00 | - | 52 | 1,180 | 0.00% |
| GOOG231208P00137000 | 2023-12-05 3:58PM EST | 137.00 | 4.76 | 4.00 | 4.15 | 0.00 | - | 21 | 1,458 | 0.00% |
| GOOG231208P00138000 | 2023-12-06 9:30AM EST | 138.00 | 4.95 | 5.15 | 5.35 | -0.75 | -13.16% | 102 | 836 | 0.00% |
| GOOG231208P00139000 | 2023-12-05 3:47PM EST | 139.00 | 6.79 | 6.05 | 6.30 | 0.00 | - | 15 | 551 | 0.00% |
| GOOG231208P00140000 | 2023-12-05 12:48PM EST | 140.00 | 8.07 | 6.90 | 7.10 | 0.00 | - | 5 | 107 | 0.00% |
| GOOG231208P00141000 | 2023-12-04 3:20PM EST | 141.00 | 10.55 | 8.05 | 8.25 | 0.00 | - | 250 | 71 | 0.00% |
| GOOG231208P00142000 | 2023-12-05 2:11PM EST | 142.00 | 9.90 | 9.05 | 9.40 | 0.00 | - | 7 | 25 | 38.67% |
| GOOG231208P00143000 | 2023-11-30 2:31PM EST | 143.00 | 9.99 | 9.40 | 10.05 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG231208P00144000 | 2023-11-28 3:04PM EST | 144.00 | 5.88 | 10.90 | 11.10 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG231208P00145000 | 2023-12-04 9:38AM EST | 145.00 | 14.25 | 12.10 | 12.35 | 0.00 | - | 3 | 7 | 0.00% |
| GOOG231208P00147000 | 2023-11-22 10:53AM EST | 147.00 | 7.10 | 13.85 | 14.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG231208P00155000 | 2023-12-04 9:38AM EST | 155.00 | 24.10 | 21.80 | 22.00 | 0.00 | - | 2 | 0 | 0.00% |
