Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.999,68 +500,88 (+1,03%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927C00100000 | 2024-08-20 12:22PM EDT | 100.00 | 70.15 | 51.05 | 55.00 | 0.00 | - | 1 | 0 | 116.46% |
| GOOG240927C00115000 | 2024-08-16 12:52PM EDT | 115.00 | 38.20 | 36.15 | 40.00 | -12.86 | -25.19% | 5 | 10 | 84.91% |
| GOOG240927C00120000 | 2024-08-29 2:48PM EDT | 120.00 | 42.90 | 31.15 | 35.00 | 0.00 | - | 1 | 2 | 74.61% |
| GOOG240927C00135000 | 2024-09-06 3:19PM EDT | 135.00 | 18.35 | 16.35 | 18.70 | -11.65 | -38.83% | 16 | 4 | 52.78% |
| GOOG240927C00140000 | 2024-09-04 11:59AM EDT | 140.00 | 14.16 | 13.00 | 15.80 | -5.20 | -26.86% | 8 | 7 | 61.47% |
| GOOG240927C00145000 | 2024-09-03 12:47PM EDT | 145.00 | 16.48 | 8.75 | 11.35 | 0.00 | - | 4 | 6 | 52.17% |
| GOOG240927C00150000 | 2024-09-06 3:55PM EDT | 150.00 | 5.65 | 4.30 | 7.75 | -4.30 | -43.22% | 3 | 12 | 47.02% |
| GOOG240927C00155000 | 2024-09-06 3:58PM EDT | 155.00 | 3.05 | 2.37 | 4.95 | -3.45 | -53.08% | 124 | 35 | 43.81% |
| GOOG240927C00160000 | 2024-09-06 3:59PM EDT | 160.00 | 1.40 | 1.00 | 2.10 | -2.05 | -59.42% | 459 | 400 | 34.99% |
| GOOG240927C00165000 | 2024-09-06 3:55PM EDT | 165.00 | 0.55 | 0.54 | 0.61 | -1.04 | -65.41% | 1,263 | 671 | 29.03% |
| GOOG240927C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 0.24 | 0.20 | 0.30 | -0.43 | -64.18% | 464 | 1,279 | 30.59% |
| GOOG240927C00175000 | 2024-09-06 3:57PM EDT | 175.00 | 0.11 | 0.11 | 0.14 | -0.18 | -62.07% | 916 | 1,227 | 31.74% |
| GOOG240927C00180000 | 2024-09-06 3:20PM EDT | 180.00 | 0.07 | 0.05 | 0.09 | -0.06 | -46.15% | 59 | 1,056 | 34.47% |
| GOOG240927C00185000 | 2024-09-06 1:30PM EDT | 185.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 65 | 668 | 37.79% |
| GOOG240927C00190000 | 2024-09-06 3:42PM EDT | 190.00 | 0.03 | 0.02 | 0.06 | -0.06 | -66.67% | 27 | 540 | 41.21% |
| GOOG240927C00195000 | 2024-09-06 1:21PM EDT | 195.00 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 7 | 54 | 45.31% |
| GOOG240927C00200000 | 2024-09-06 11:31AM EDT | 200.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 6 | 41 | 48.24% |
| GOOG240927C00205000 | 2024-09-05 1:35PM EDT | 205.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 1 | 43 | 51.95% |
| GOOG240927C00215000 | 2024-09-03 12:09PM EDT | 215.00 | 0.02 | 0.01 | 1.22 | 0.00 | - | 10 | 2 | 85.50% |
| GOOG240927C00220000 | 2024-09-03 1:53PM EDT | 220.00 | 0.02 | 0.01 | 1.59 | 0.00 | - | 1 | 2 | 94.58% |
Putsfür27. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240927P00090000 | 2024-08-14 9:30AM EDT | 90.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 3 | 3 | 145.90% |
| GOOG240927P00100000 | 2024-08-21 11:03AM EDT | 100.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 1 | 0 | 119.68% |
| GOOG240927P00105000 | 2024-08-30 3:39PM EDT | 105.00 | 0.02 | 0.02 | 2.16 | 0.00 | - | 5 | 6 | 110.11% |
| GOOG240927P00110000 | 2024-08-21 3:29PM EDT | 110.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | - | 801 | 59.38% |
| GOOG240927P00115000 | 2024-08-28 3:11PM EDT | 115.00 | 0.08 | 0.07 | 0.12 | 0.00 | - | 1 | 7 | 55.47% |
| GOOG240927P00120000 | 2024-09-06 12:04PM EDT | 120.00 | 0.13 | 0.12 | 0.17 | +0.01 | +8.33% | 6 | 91 | 51.17% |
| GOOG240927P00125000 | 2024-09-05 2:21PM EDT | 125.00 | 0.11 | 0.19 | 0.23 | 0.00 | - | 4 | 23 | 47.22% |
| GOOG240927P00130000 | 2024-09-06 3:54PM EDT | 130.00 | 0.33 | 0.33 | 0.39 | +0.17 | +106.25% | 16 | 298 | 43.75% |
| GOOG240927P00135000 | 2024-09-06 3:59PM EDT | 135.00 | 0.57 | 0.55 | 0.60 | +0.30 | +111.11% | 117 | 356 | 39.26% |
| GOOG240927P00140000 | 2024-09-06 3:42PM EDT | 140.00 | 0.93 | 0.11 | 1.06 | +0.49 | +111.36% | 67 | 338 | 36.11% |
| GOOG240927P00145000 | 2024-09-06 3:37PM EDT | 145.00 | 1.70 | 1.50 | 3.65 | +0.94 | +123.68% | 244 | 186 | 47.69% |
| GOOG240927P00150000 | 2024-09-06 3:45PM EDT | 150.00 | 2.98 | 2.00 | 4.80 | +1.56 | +109.86% | 375 | 438 | 41.15% |
| GOOG240927P00155000 | 2024-09-06 3:44PM EDT | 155.00 | 5.50 | 5.50 | 6.30 | +2.87 | +109.13% | 229 | 433 | 32.97% |
| GOOG240927P00160000 | 2024-09-06 3:21PM EDT | 160.00 | 8.46 | 7.95 | 9.80 | +3.77 | +80.38% | 139 | 574 | 33.57% |
| GOOG240927P00165000 | 2024-09-06 3:37PM EDT | 165.00 | 13.05 | 12.85 | 14.10 | +4.90 | +60.12% | 157 | 444 | 36.43% |
| GOOG240927P00170000 | 2024-09-06 3:48PM EDT | 170.00 | 17.55 | 16.30 | 19.70 | +5.51 | +45.76% | 6 | 125 | 51.10% |
| GOOG240927P00175000 | 2024-09-06 3:23PM EDT | 175.00 | 22.40 | 20.50 | 24.40 | +5.50 | +32.54% | 14 | 84 | 55.66% |
| GOOG240927P00180000 | 2024-09-04 3:10PM EDT | 180.00 | 22.28 | 25.50 | 29.30 | 0.00 | - | 3 | 10 | 61.60% |
| GOOG240927P00185000 | 2024-08-23 3:35PM EDT | 185.00 | 17.73 | 30.50 | 34.30 | 0.00 | - | 1 | 0 | 68.31% |
| GOOG240927P00190000 | 2024-08-12 11:21AM EDT | 190.00 | 25.07 | 35.50 | 39.30 | 0.00 | - | - | 0 | 74.66% |
| GOOG240927P00195000 | 2024-08-16 11:15AM EDT | 195.00 | 29.50 | 40.50 | 44.30 | 0.00 | - | 1 | 1 | 80.66% |
| GOOG240927P00200000 | 2024-08-15 3:39PM EDT | 200.00 | 36.95 | 45.50 | 49.30 | 0.00 | - | 3 | 3 | 86.43% |
| GOOG240927P00205000 | 2024-08-15 3:39PM EDT | 205.00 | 41.97 | 50.50 | 54.30 | 0.00 | - | - | 0 | 91.94% |
| GOOG240927P00230000 | 2024-09-03 3:31PM EDT | 230.00 | 71.50 | 75.50 | 79.25 | 0.00 | - | 1 | 1 | 115.55% |
