Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
36.507,10 -326,17 (-0,89%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.360,94 -132,94 (-0,25%) XRP EUR
0,50 +0,02 (+3,87%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2024-07-05 3:45PM EDT | 45.00 | 147.19 | 121.40 | 125.55 | 0.00 | - | 2 | 3 | 1,041.21% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 117.50 | 120.90 | 0.00 | - | 7 | 25 | 981.06% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 121.75 | 126.30 | 0.00 | - | 1 | 110 | 1,212.01% |
| GOOG240920C00060000 | 2024-08-27 1:41PM EDT | 60.00 | 107.63 | 93.10 | 97.55 | 0.00 | - | 2 | 0 | 444.04% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 110.05 | 114.90 | 0.00 | - | 1 | 24 | 995.26% |
| GOOG240920C00070000 | 2024-07-25 3:25PM EDT | 70.00 | 101.97 | 95.20 | 99.55 | 0.00 | - | 10 | 472 | 679.10% |
| GOOG240920C00075000 | 2024-06-21 12:12PM EDT | 75.00 | 107.80 | 103.95 | 107.50 | 0.00 | - | 23 | 158 | 937.16% |
| GOOG240920C00080000 | 2024-08-19 9:53AM EDT | 80.00 | 87.69 | 73.00 | 77.60 | 0.00 | - | 7 | 17 | 327.15% |
| GOOG240920C00085000 | 2024-09-06 12:56PM EDT | 85.00 | 67.88 | 68.00 | 72.60 | 0.00 | - | 15 | 188 | 302.05% |
| GOOG240920C00090000 | 2024-09-06 12:55PM EDT | 90.00 | 62.98 | 63.00 | 67.60 | 0.00 | - | 29 | 394 | 278.27% |
| GOOG240920C00095000 | 2024-09-12 11:20AM EDT | 95.00 | 59.60 | 58.00 | 62.60 | -3.95 | -6.22% | 18 | 1,302 | 255.76% |
| GOOG240920C00100000 | 2024-09-11 1:39PM EDT | 100.00 | 51.18 | 53.00 | 57.60 | 0.00 | - | 2 | 186 | 234.23% |
| GOOG240920C00105000 | 2024-09-09 10:05AM EDT | 105.00 | 48.35 | 48.00 | 52.65 | 0.00 | - | 1 | 1,122 | 215.09% |
| GOOG240920C00110000 | 2024-09-11 10:17AM EDT | 110.00 | 39.97 | 44.35 | 47.65 | 0.00 | - | 1 | 2,769 | 136.23% |
| GOOG240920C00115000 | 2024-09-10 9:30AM EDT | 115.00 | 40.48 | 40.40 | 42.65 | +3.88 | +10.60% | 7 | 1,259 | 143.36% |
| GOOG240920C00120000 | 2024-09-12 12:16PM EDT | 120.00 | 34.40 | 33.50 | 37.65 | +2.56 | +8.04% | 1 | 3,413 | 71.88% |
| GOOG240920C00125000 | 2024-09-12 1:24PM EDT | 125.00 | 30.26 | 29.60 | 32.70 | +3.85 | +14.58% | 11 | 6,799 | 99.02% |
| GOOG240920C00130000 | 2024-09-12 3:53PM EDT | 130.00 | 25.67 | 23.50 | 27.70 | +4.87 | +23.41% | 69 | 4,454 | 55.47% |
| GOOG240920C00135000 | 2024-09-12 10:25AM EDT | 135.00 | 20.50 | 19.20 | 21.70 | +4.76 | +30.24% | 6 | 1,518 | 84.38% |
| GOOG240920C00140000 | 2024-09-12 1:19PM EDT | 140.00 | 15.70 | 15.70 | 16.60 | +3.49 | +28.58% | 142 | 3,624 | 56.40% |
| GOOG240920C00145000 | 2024-09-12 3:50PM EDT | 145.00 | 10.70 | 10.85 | 12.80 | +4.65 | +76.86% | 34 | 7,512 | 54.49% |
| GOOG240920C00150000 | 2024-09-12 3:57PM EDT | 150.00 | 6.32 | 6.30 | 7.00 | +2.21 | +53.77% | 716 | 5,978 | 39.53% |
| GOOG240920C00152500 | 2024-09-12 3:59PM EDT | 152.50 | 4.50 | 4.40 | 4.50 | +1.89 | +72.41% | 746 | 1,818 | 29.83% |
| GOOG240920C00155000 | 2024-09-12 3:59PM EDT | 155.00 | 2.84 | 2.62 | 2.86 | +1.42 | +100.00% | 4,290 | 6,115 | 28.15% |
| GOOG240920C00157500 | 2024-09-12 3:59PM EDT | 157.50 | 1.58 | 1.57 | 1.64 | +0.83 | +110.67% | 3,856 | 2,101 | 27.03% |
| GOOG240920C00160000 | 2024-09-12 3:59PM EDT | 160.00 | 0.83 | 0.81 | 0.85 | +0.42 | +102.44% | 7,770 | 24,210 | 26.44% |
| GOOG240920C00162500 | 2024-09-12 3:58PM EDT | 162.50 | 0.41 | 0.41 | 0.43 | +0.20 | +95.24% | 1,814 | 943 | 26.81% |
| GOOG240920C00165000 | 2024-09-12 3:56PM EDT | 165.00 | 0.21 | 0.22 | 0.25 | +0.07 | +50.00% | 1,558 | 7,182 | 28.57% |
| GOOG240920C00167500 | 2024-09-12 3:59PM EDT | 167.50 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 403 | 2,090 | 29.93% |
| GOOG240920C00170000 | 2024-09-12 3:59PM EDT | 170.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 645 | 10,753 | 32.52% |
| GOOG240920C00172500 | 2024-09-12 3:31PM EDT | 172.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 75 | 2,357 | 35.55% |
| GOOG240920C00175000 | 2024-09-12 3:50PM EDT | 175.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 326 | 12,693 | 37.89% |
| GOOG240920C00177500 | 2024-09-12 9:39AM EDT | 177.50 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 4 | 1,241 | 41.80% |
| GOOG240920C00180000 | 2024-09-12 3:59PM EDT | 180.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 701 | 22,525 | 44.34% |
| GOOG240920C00182500 | 2024-09-12 12:57PM EDT | 182.50 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 32 | 334 | 46.48% |
| GOOG240920C00185000 | 2024-09-12 3:17PM EDT | 185.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 53 | 6,321 | 48.05% |
| GOOG240920C00187500 | 2024-09-12 12:41PM EDT | 187.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 11 | 183 | 50.39% |
| GOOG240920C00190000 | 2024-09-12 2:57PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 15,746 | 53.52% |
| GOOG240920C00192500 | 2024-09-10 11:54AM EDT | 192.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 56 | 53.52% |
| GOOG240920C00195000 | 2024-09-12 2:45PM EDT | 195.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 23,637 | 56.25% |
| GOOG240920C00200000 | 2024-09-12 2:46PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 270 | 9,879 | 59.38% |
| GOOG240920C00205000 | 2024-09-10 3:40PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 8,986 | 60.94% |
| GOOG240920C00210000 | 2024-09-12 3:50PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 13,475 | 65.63% |
| GOOG240920C00215000 | 2024-09-12 10:24AM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 79 | 3,886 | 75.00% |
| GOOG240920C00220000 | 2024-09-11 11:12AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,457 | 79.69% |
| GOOG240920C00225000 | 2024-09-05 10:52AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,413 | 78.13% |
| GOOG240920C00230000 | 2024-09-06 10:18AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,239 | 84.38% |
| GOOG240920C00235000 | 2024-09-05 10:20AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 446 | 87.50% |
| GOOG240920C00240000 | 2024-09-05 10:20AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,757 | 90.63% |
| GOOG240920C00245000 | 2024-09-05 10:21AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 37 | 96.88% |
| GOOG240920C00250000 | 2024-09-03 11:53AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,214 | 104.69% |
| GOOG240920C00255000 | 2024-08-12 3:49PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103 | 103.13% |
| GOOG240920C00260000 | 2024-09-03 11:53AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 103 | 106.25% |
| GOOG240920C00265000 | 2024-08-19 3:35PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 109.38% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-06-28 9:44AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 1,678 | 317.19% |
| GOOG240920P00050000 | 2024-05-15 12:55PM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 2,213 | 292.19% |
| GOOG240920P00055000 | 2024-07-22 2:50PM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,411 | 237.50% |
| GOOG240920P00060000 | 2024-07-08 12:22PM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 40 | 1,334 | 229.69% |
| GOOG240920P00065000 | 2024-07-24 1:09PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 3,854 | 201.56% |
| GOOG240920P00070000 | 2024-08-14 3:35PM EDT | 70.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 3,541 | 203.91% |
| GOOG240920P00075000 | 2024-08-05 3:55PM EDT | 75.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 70 | 2,068 | 210.94% |
| GOOG240920P00080000 | 2024-08-12 9:30AM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,456 | 50.00% |
| GOOG240920P00085000 | 2024-08-07 10:42AM EDT | 85.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 746 | 137.50% |
| GOOG240920P00090000 | 2024-07-26 2:52PM EDT | 90.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1,394 | 133.59% |
| GOOG240920P00095000 | 2024-08-14 11:20AM EDT | 95.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1,283 | 106.25% |
| GOOG240920P00100000 | 2024-09-11 9:50AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,444 | 96.88% |
| GOOG240920P00105000 | 2024-09-09 11:35AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,187 | 87.50% |
| GOOG240920P00110000 | 2024-09-12 2:02PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 49 | 2,877 | 85.16% |
| GOOG240920P00115000 | 2024-09-12 2:01PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 1,573 | 71.88% |
| GOOG240920P00120000 | 2024-09-12 1:59PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 17 | 7,446 | 65.63% |
| GOOG240920P00125000 | 2024-09-12 2:21PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 4 | 5,392 | 57.81% |
| GOOG240920P00130000 | 2024-09-12 2:33PM EDT | 130.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 8 | 6,236 | 52.73% |
| GOOG240920P00135000 | 2024-09-12 3:53PM EDT | 135.00 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 22 | 4,466 | 45.31% |
| GOOG240920P00140000 | 2024-09-12 3:45PM EDT | 140.00 | 0.10 | 0.08 | 0.10 | -0.14 | -58.33% | 333 | 5,739 | 38.09% |
| GOOG240920P00145000 | 2024-09-12 3:52PM EDT | 145.00 | 0.20 | 0.19 | 0.21 | -0.30 | -60.00% | 513 | 7,014 | 31.74% |
| GOOG240920P00150000 | 2024-09-12 3:59PM EDT | 150.00 | 0.65 | 0.60 | 0.80 | -0.90 | -58.06% | 1,205 | 5,196 | 30.13% |
| GOOG240920P00152500 | 2024-09-12 3:59PM EDT | 152.50 | 1.18 | 1.12 | 1.17 | -1.38 | -53.91% | 795 | 989 | 26.27% |
| GOOG240920P00155000 | 2024-09-12 3:59PM EDT | 155.00 | 2.07 | 1.96 | 2.03 | -1.97 | -48.76% | 1,493 | 8,051 | 24.98% |
| GOOG240920P00157500 | 2024-09-12 3:54PM EDT | 157.50 | 3.42 | 3.20 | 3.35 | -2.35 | -40.73% | 50 | 1,107 | 24.17% |
| GOOG240920P00160000 | 2024-09-12 3:52PM EDT | 160.00 | 5.06 | 5.00 | 5.15 | -2.86 | -36.11% | 269 | 12,074 | 24.17% |
| GOOG240920P00162500 | 2024-09-12 2:51PM EDT | 162.50 | 7.90 | 6.30 | 8.25 | -2.95 | -27.19% | 15 | 1,334 | 40.45% |
| GOOG240920P00165000 | 2024-09-12 2:35PM EDT | 165.00 | 9.88 | 8.90 | 9.65 | -3.31 | -25.09% | 57 | 4,234 | 26.76% |
| GOOG240920P00167500 | 2024-09-11 2:27PM EDT | 167.50 | 16.26 | 10.20 | 14.50 | 0.00 | - | 10 | 53 | 72.85% |
| GOOG240920P00170000 | 2024-09-12 3:40PM EDT | 170.00 | 14.90 | 12.85 | 14.60 | -3.05 | -16.99% | 3,975 | 901 | 34.67% |
| GOOG240920P00172500 | 2024-09-09 3:25PM EDT | 172.50 | 23.80 | 15.85 | 18.45 | 0.00 | - | 101 | 0 | 71.24% |
| GOOG240920P00175000 | 2024-09-12 3:28PM EDT | 175.00 | 20.10 | 19.30 | 19.60 | -2.85 | -12.42% | 7,207 | 1,332 | 43.46% |
| GOOG240920P00177500 | 2024-09-09 3:25PM EDT | 177.50 | 28.85 | 20.40 | 24.45 | 0.00 | - | 30 | 0 | 60.60% |
| GOOG240920P00180000 | 2024-09-12 2:42PM EDT | 180.00 | 24.85 | 22.55 | 25.60 | -2.50 | -9.14% | 1,682 | 374 | 82.18% |
| GOOG240920P00185000 | 2024-09-12 3:16PM EDT | 185.00 | 31.73 | 27.55 | 32.00 | -2.72 | -7.90% | 1,000 | 167 | 68.85% |
| GOOG240920P00187500 | 2024-08-21 10:14AM EDT | 187.50 | 19.55 | 30.05 | 34.50 | 0.00 | - | - | 0 | 73.05% |
| GOOG240920P00190000 | 2024-09-12 3:16PM EDT | 190.00 | 36.65 | 32.80 | 37.00 | -2.65 | -6.74% | 856 | 143 | 82.32% |
| GOOG240920P00195000 | 2024-09-12 3:12PM EDT | 195.00 | 37.95 | 37.70 | 41.60 | -6.40 | -14.43% | 64 | 17 | 77.93% |
| GOOG240920P00200000 | 2024-09-09 3:40PM EDT | 200.00 | 51.44 | 42.80 | 46.20 | 0.00 | - | 3 | 0 | 69.14% |
| GOOG240920P00205000 | 2024-09-09 3:40PM EDT | 205.00 | 56.45 | 47.55 | 52.00 | 0.00 | - | 7 | 0 | 99.80% |
| GOOG240920P00210000 | 2024-08-22 12:52PM EDT | 210.00 | 42.80 | 52.55 | 56.60 | 0.00 | - | 3 | 0 | 91.60% |
| GOOG240920P00215000 | 2024-08-23 12:46PM EDT | 215.00 | 49.39 | 57.55 | 62.00 | 0.00 | - | 4 | 0 | 113.48% |
| GOOG240920P00220000 | 2024-08-22 3:32PM EDT | 220.00 | 54.10 | 62.55 | 67.00 | 0.00 | - | 3 | 0 | 119.92% |
| GOOG240920P00225000 | 2024-08-26 1:46PM EDT | 225.00 | 57.39 | 67.55 | 72.00 | 0.00 | - | 1 | 0 | 126.17% |
| GOOG240920P00230000 | 2024-08-23 12:05PM EDT | 230.00 | 63.80 | 72.55 | 77.00 | 0.00 | - | 1 | 0 | 132.23% |
| GOOG240920P00235000 | 2024-07-24 3:55PM EDT | 235.00 | 60.72 | 66.35 | 68.85 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG240920P00240000 | 2024-07-18 3:35PM EDT | 240.00 | 61.54 | 74.80 | 76.70 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00245000 | 2024-08-20 12:30PM EDT | 245.00 | 75.40 | 87.55 | 92.00 | 0.00 | - | - | 0 | 149.41% |
| GOOG240920P00265000 | 2024-08-23 12:05PM EDT | 265.00 | 98.80 | 107.55 | 112.00 | 0.00 | - | 1 | 0 | 170.12% |
