Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0797 -0,0114 (-1,0473%) BTC-EUR
21.650,66 -212,70 (-0,97%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230217C00060000 | 2022-08-02 9:45AM EST | 60.00 | 56.90 | 59.00 | 63.90 | 0.00 | - | 1 | 1 | 572.02% |
| GOOG230217C00090000 | 2022-08-11 10:27AM EST | 90.00 | 34.00 | 33.40 | 34.30 | +1.88 | +5.85% | 2 | 6 | 341.58% |
| GOOG230217C00095000 | 2022-08-02 2:20PM EST | 95.00 | 26.00 | 29.20 | 29.90 | 0.00 | - | 4 | 0 | 313.16% |
| GOOG230217C00100000 | 2022-08-11 8:41AM EST | 100.00 | 27.30 | 25.20 | 25.90 | +1.60 | +6.23% | 1 | 2 | 288.82% |
| GOOG230217C00110000 | 2022-08-10 10:57AM EST | 110.00 | 19.50 | 18.00 | 18.60 | +2.40 | +14.04% | 1 | 2 | 247.46% |
| GOOG230217C00115000 | 2022-08-10 2:26PM EST | 115.00 | 15.40 | 14.60 | 15.50 | +1.60 | +11.59% | 40 | 77 | 229.32% |
| GOOG230217C00120000 | 2022-08-11 12:54PM EST | 120.00 | 12.39 | 11.80 | 12.30 | +1.17 | +10.43% | 4 | 318 | 212.18% |
| GOOG230217C00125000 | 2022-08-11 12:15PM EST | 125.00 | 9.90 | 9.30 | 9.90 | +1.24 | +14.32% | 97 | 535 | 199.27% |
| GOOG230217C00130000 | 2022-08-11 12:18PM EST | 130.00 | 7.80 | 7.20 | 7.60 | +0.70 | +9.86% | 44 | 310 | 186.65% |
| GOOG230217C00135000 | 2022-08-11 10:25AM EST | 135.00 | 5.62 | 5.60 | 5.90 | +0.50 | +9.77% | 29 | 72 | 178.17% |
| GOOG230217C00140000 | 2022-08-11 10:34AM EST | 140.00 | 4.34 | 4.20 | 4.60 | +0.14 | +3.33% | 35 | 133 | 170.85% |
| GOOG230217C00145000 | 2022-08-10 10:20AM EST | 145.00 | 3.20 | 3.10 | 3.40 | +0.20 | +6.67% | 10 | 103 | 163.33% |
| GOOG230217C00150000 | 2022-08-11 9:25AM EST | 150.00 | 2.61 | 2.35 | 2.55 | +0.33 | +14.47% | 10 | 267 | 158.69% |
| GOOG230217C00155000 | 2022-08-11 9:33AM EST | 155.00 | 2.00 | 1.75 | 1.90 | +0.20 | +11.11% | 8 | 7 | 154.59% |
| GOOG230217C00160000 | 2022-08-10 12:52PM EST | 160.00 | 1.45 | 1.15 | 1.40 | +0.28 | +23.93% | 3 | 14 | 149.12% |
| GOOG230217C00165000 | 2022-08-10 2:26PM EST | 165.00 | 1.05 | 0.95 | 1.05 | +1.05 | - | - | 1 | 148.49% |
| GOOG230217C00170000 | 2022-08-10 2:51PM EST | 170.00 | 0.77 | 0.70 | 0.80 | +0.02 | +2.67% | - | 7 | 146.68% |
| GOOG230217C00175000 | 2022-08-11 9:48AM EST | 175.00 | 0.60 | 0.55 | 0.65 | +0.60 | - | 1 | 0 | 146.97% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230217P00060000 | 2022-08-04 12:52PM EST | 60.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | - | 3 | 159.28% |
| GOOG230217P00065000 | 2022-08-04 12:53PM EST | 65.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | - | 2 | 147.85% |
| GOOG230217P00075000 | 2022-08-04 1:11PM EST | 75.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 3 | 22 | 127.83% |
| GOOG230217P00080000 | 2022-08-11 10:17AM EST | 80.00 | 1.15 | 1.10 | 1.30 | -0.25 | -17.86% | 275 | 587 | 117.48% |
| GOOG230217P00085000 | 2022-08-11 11:23AM EST | 85.00 | 1.60 | 1.60 | 1.70 | -0.25 | -13.51% | 194 | 18 | 108.40% |
| GOOG230217P00090000 | 2022-08-11 12:18PM EST | 90.00 | 2.05 | 2.10 | 2.25 | -0.40 | -16.33% | 6 | 100 | 97.85% |
| GOOG230217P00095000 | 2022-08-08 12:57PM EST | 95.00 | 3.10 | 2.60 | 2.90 | 0.00 | - | 2 | 126 | 85.16% |
| GOOG230217P00100000 | 2022-08-11 11:40AM EST | 100.00 | 3.55 | 3.70 | 3.80 | -0.75 | -17.44% | 49 | 343 | 74.95% |
| GOOG230217P00105000 | 2022-08-10 1:14PM EST | 105.00 | 4.57 | 4.70 | 5.00 | -0.23 | -4.79% | 1 | 190 | 60.43% |
| GOOG230217P00110000 | 2022-08-11 11:32AM EST | 110.00 | 6.10 | 6.10 | 6.40 | -0.20 | -3.17% | 41 | 623 | 41.70% |
| GOOG230217P00115000 | 2022-08-11 1:10PM EST | 115.00 | 7.90 | 7.80 | 8.10 | -1.30 | -14.13% | 66 | 1,253 | 0.00% |
| GOOG230217P00120000 | 2022-08-11 1:39PM EST | 120.00 | 9.90 | 9.90 | 10.20 | -1.60 | -13.91% | 7 | 583 | 0.00% |
| GOOG230217P00125000 | 2022-08-11 8:45AM EST | 125.00 | 11.60 | 12.30 | 12.60 | -2.40 | -17.14% | 33 | 236 | 0.00% |
| GOOG230217P00150000 | 2022-08-01 11:06AM EST | 150.00 | 34.09 | 30.30 | 31.40 | 0.00 | - | - | 20 | 0.00% |
