Deutsche Märkte schließen in 2 Stunden 25 Minuten
DAX
18.382,11 +80,21 (+0,44%) Euro Stoxx 50
4.769,93 +31,87 (+0,67%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.531,20 +6,60 (+0,26%) EUR/USD
1,1046 -0,0043 (-0,39%) Bitcoin EUR
50.070,21 +982,95 (+2,00%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00090000 | 2024-08-29 9:31AM EDT | 90.00 | 76.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240913C00100000 | 2024-08-28 11:53AM EDT | 100.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240913C00105000 | 2024-09-06 11:34AM EDT | 105.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GOOG240913C00110000 | 2024-09-05 2:00PM EDT | 110.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| GOOG240913C00120000 | 2024-09-06 11:03AM EDT | 120.00 | 34.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240913C00130000 | 2024-09-06 11:01AM EDT | 130.00 | 25.32 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| GOOG240913C00135000 | 2024-09-06 3:45PM EDT | 135.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG240913C00138000 | 2024-09-06 2:36PM EDT | 138.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240913C00140000 | 2024-09-06 3:30PM EDT | 140.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 24 | 50 | 0.00% |
| GOOG240913C00141000 | 2024-09-06 2:45PM EDT | 141.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 111 | 111 | 0.00% |
| GOOG240913C00142000 | 2024-09-06 3:55PM EDT | 142.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 34 | 33 | 0.00% |
| GOOG240913C00144000 | 2024-09-06 3:45PM EDT | 144.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240913C00145000 | 2024-09-06 3:01PM EDT | 145.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 36 | 94 | 0.00% |
| GOOG240913C00146000 | 2024-09-06 3:55PM EDT | 146.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GOOG240913C00147000 | 2024-09-06 3:55PM EDT | 147.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| GOOG240913C00148000 | 2024-09-06 2:42PM EDT | 148.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GOOG240913C00149000 | 2024-09-06 3:55PM EDT | 149.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 41 | 37 | 0.00% |
| GOOG240913C00150000 | 2024-09-06 3:59PM EDT | 150.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 353 | 402 | 0.00% |
| GOOG240913C00152500 | 2024-09-06 3:59PM EDT | 152.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 792 | 510 | 0.78% |
| GOOG240913C00155000 | 2024-09-06 3:59PM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,196 | 1,945 | 3.13% |
| GOOG240913C00157500 | 2024-09-06 3:59PM EDT | 157.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,581 | 2,543 | 6.25% |
| GOOG240913C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6,084 | 3,766 | 12.50% |
| GOOG240913C00162500 | 2024-09-06 3:58PM EDT | 162.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,393 | 1,462 | 12.50% |
| GOOG240913C00165000 | 2024-09-06 3:58PM EDT | 165.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,011 | 3,118 | 12.50% |
| GOOG240913C00167500 | 2024-09-06 3:56PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 499 | 2,138 | 25.00% |
| GOOG240913C00170000 | 2024-09-06 3:55PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 990 | 3,359 | 25.00% |
| GOOG240913C00172500 | 2024-09-06 3:33PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 475 | 938 | 25.00% |
| GOOG240913C00175000 | 2024-09-06 3:53PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 1,806 | 25.00% |
| GOOG240913C00177500 | 2024-09-06 1:55PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 116 | 25.00% |
| GOOG240913C00180000 | 2024-09-06 3:30PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 256 | 1,080 | 25.00% |
| GOOG240913C00182500 | 2024-09-05 11:07AM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| GOOG240913C00185000 | 2024-09-06 12:13PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 556 | 25.00% |
| GOOG240913C00187500 | 2024-08-28 3:39PM EDT | 187.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| GOOG240913C00190000 | 2024-09-06 2:02PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 50.00% |
| GOOG240913C00192500 | 2024-09-06 12:21PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| GOOG240913C00195000 | 2024-09-06 10:05AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 50.00% |
| GOOG240913C00200000 | 2024-09-06 9:42AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 201 | 50.00% |
| GOOG240913C00205000 | 2024-08-27 12:35PM EDT | 205.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 50.00% |
| GOOG240913C00210000 | 2024-09-05 10:29AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 50.00% |
| GOOG240913C00215000 | 2024-09-03 11:42AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| GOOG240913C00220000 | 2024-09-03 12:44PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 592 | 605 | 50.00% |
| GOOG240913C00225000 | 2024-08-19 1:50PM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240913C00235000 | 2024-08-30 3:15PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 26 | 50.00% |
| GOOG240913C00240000 | 2024-08-27 2:00PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| GOOG240913C00245000 | 2024-08-27 2:11PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,269 | 50.00% |
| GOOG240913C00255000 | 2024-08-27 2:01PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 261 | 50.00% |
| GOOG240913C00260000 | 2024-08-27 1:59PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 132 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00100000 | 2024-08-15 1:31PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 50.00% |
| GOOG240913P00105000 | 2024-08-16 11:02AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240913P00110000 | 2024-08-12 3:53PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240913P00115000 | 2024-09-03 12:28PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOG240913P00120000 | 2024-09-06 2:29PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 152 | 50.00% |
| GOOG240913P00125000 | 2024-09-06 1:02PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 50.00% |
| GOOG240913P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 127 | 156 | 25.00% |
| GOOG240913P00135000 | 2024-09-06 3:55PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 117 | 264 | 25.00% |
| GOOG240913P00136000 | 2024-09-06 2:55PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 25.00% |
| GOOG240913P00137000 | 2024-09-06 3:50PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 25.00% |
| GOOG240913P00138000 | 2024-09-06 3:43PM EDT | 138.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 25.00% |
| GOOG240913P00139000 | 2024-09-06 3:55PM EDT | 139.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 77 | 65 | 12.50% |
| GOOG240913P00140000 | 2024-09-06 3:56PM EDT | 140.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 159 | 709 | 12.50% |
| GOOG240913P00141000 | 2024-09-06 3:57PM EDT | 141.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 34 | 33 | 12.50% |
| GOOG240913P00142000 | 2024-09-06 3:55PM EDT | 142.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 41 | 12.50% |
| GOOG240913P00143000 | 2024-09-06 3:59PM EDT | 143.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 40 | 29 | 12.50% |
| GOOG240913P00144000 | 2024-09-06 3:59PM EDT | 144.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 70 | 12.50% |
| GOOG240913P00145000 | 2024-09-06 3:59PM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 348 | 966 | 12.50% |
| GOOG240913P00146000 | 2024-09-06 3:59PM EDT | 146.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 59 | 39 | 6.25% |
| GOOG240913P00147000 | 2024-09-06 3:56PM EDT | 147.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 54 | 57 | 6.25% |
| GOOG240913P00148000 | 2024-09-06 3:59PM EDT | 148.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 455 | 303 | 6.25% |
| GOOG240913P00149000 | 2024-09-06 3:59PM EDT | 149.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 150 | 110 | 6.25% |
| GOOG240913P00150000 | 2024-09-06 3:59PM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1,381 | 1,423 | 3.13% |
| GOOG240913P00152500 | 2024-09-06 3:59PM EDT | 152.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,195 | 946 | 0.00% |
| GOOG240913P00155000 | 2024-09-06 3:59PM EDT | 155.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1,247 | 2,557 | 0.00% |
| GOOG240913P00157500 | 2024-09-06 3:59PM EDT | 157.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 536 | 999 | 0.00% |
| GOOG240913P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 574 | 1,391 | 0.00% |
| GOOG240913P00162500 | 2024-09-06 3:57PM EDT | 162.50 | 10.72 | 0.00 | 0.00 | 0.00 | - | 41 | 373 | 0.00% |
| GOOG240913P00165000 | 2024-09-06 3:59PM EDT | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 251 | 389 | 0.00% |
| GOOG240913P00167500 | 2024-09-06 3:40PM EDT | 167.50 | 15.23 | 0.00 | 0.00 | 0.00 | - | 37 | 152 | 0.00% |
| GOOG240913P00170000 | 2024-09-06 2:25PM EDT | 170.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 23 | 349 | 0.00% |
| GOOG240913P00172500 | 2024-09-06 2:29PM EDT | 172.50 | 19.69 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| GOOG240913P00175000 | 2024-09-06 2:25PM EDT | 175.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 0.00% |
| GOOG240913P00180000 | 2024-09-05 1:09PM EDT | 180.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 20 | 65 | 0.00% |
| GOOG240913P00185000 | 2024-09-05 3:55PM EDT | 185.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240913P00187500 | 2024-09-06 10:20AM EDT | 187.50 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240913P00190000 | 2024-09-04 12:11PM EDT | 190.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| GOOG240913P00200000 | 2024-08-30 3:50PM EDT | 200.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240913P00205000 | 2024-08-06 1:35PM EDT | 205.00 | 43.74 | 44.00 | 47.80 | 0.00 | - | - | 0 | 0.00% |
| GOOG240913P00215000 | 2024-09-03 9:31AM EDT | 215.00 | 52.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240913P00230000 | 2024-08-22 12:50PM EDT | 230.00 | 62.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240913P00240000 | 2024-08-30 3:50PM EDT | 240.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
