Deutsche Märkte öffnen in 6 Stunden 31 Minuten
Nikkei 225
36.572,57 +369,35 (+1,02%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
54.034,19 +1.685,13 (+3,22%) XRP EUR
0,52 -0,00 (-0,24%) Nasdaq Compositive
17.628,06 +35,93 (+0,20%) S&P 500
5.634,58 +1,49 (+0,03%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221C00085000 | 2024-08-14 12:24PM EDT | 85.00 | 78.20 | 73.35 | 77.55 | 0.00 | - | 2 | 1 | 72.19% |
| GOOG250221C00100000 | 2024-09-09 2:39PM EDT | 100.00 | 52.43 | 60.65 | 64.95 | 0.00 | - | 2 | 5 | 58.40% |
| GOOG250221C00110000 | 2024-08-15 9:51AM EDT | 110.00 | 55.40 | 49.55 | 52.90 | 0.00 | - | - | 1 | 49.57% |
| GOOG250221C00115000 | 2024-09-09 12:29PM EDT | 115.00 | 39.86 | 47.40 | 49.00 | 0.00 | - | 15 | 22 | 50.59% |
| GOOG250221C00120000 | 2024-09-17 11:59AM EDT | 120.00 | 43.90 | 41.90 | 46.20 | +0.90 | +2.09% | 6 | 90 | 54.94% |
| GOOG250221C00125000 | 2024-09-10 3:50PM EDT | 125.00 | 31.87 | 37.40 | 39.95 | 0.00 | - | 3 | 59 | 45.15% |
| GOOG250221C00130000 | 2024-09-17 11:30AM EDT | 130.00 | 34.95 | 35.10 | 35.45 | +1.65 | +4.95% | 7 | 60 | 42.25% |
| GOOG250221C00135000 | 2024-09-17 11:15AM EDT | 135.00 | 31.36 | 30.95 | 31.25 | +1.26 | +4.19% | 1 | 97 | 40.13% |
| GOOG250221C00140000 | 2024-09-16 10:29AM EDT | 140.00 | 26.63 | 27.00 | 29.25 | +0.73 | +2.82% | 1 | 90 | 44.11% |
| GOOG250221C00145000 | 2024-09-11 12:41PM EDT | 145.00 | 16.75 | 23.25 | 23.50 | 0.00 | - | 9 | 102 | 36.68% |
| GOOG250221C00150000 | 2024-09-17 11:15AM EDT | 150.00 | 20.20 | 19.85 | 20.05 | +0.95 | +4.94% | 14 | 175 | 35.38% |
| GOOG250221C00155000 | 2024-09-17 1:18PM EDT | 155.00 | 16.45 | 16.70 | 16.90 | +1.10 | +7.17% | 21 | 4,656 | 34.26% |
| GOOG250221C00160000 | 2024-09-17 2:09PM EDT | 160.00 | 14.00 | 13.90 | 14.10 | +0.65 | +4.87% | 58 | 435 | 33.37% |
| GOOG250221C00165000 | 2024-09-17 3:03PM EDT | 165.00 | 11.30 | 11.40 | 11.60 | +0.60 | +5.61% | 18 | 1,203 | 32.56% |
| GOOG250221C00170000 | 2024-09-17 3:54PM EDT | 170.00 | 9.20 | 8.60 | 9.45 | +0.40 | +4.55% | 7 | 418 | 31.92% |
| GOOG250221C00175000 | 2024-09-17 1:30PM EDT | 175.00 | 7.45 | 5.40 | 7.60 | +0.23 | +3.19% | 17 | 242 | 31.35% |
| GOOG250221C00180000 | 2024-09-17 2:03PM EDT | 180.00 | 6.00 | 5.90 | 6.05 | +0.40 | +7.14% | 8 | 318 | 30.88% |
| GOOG250221C00185000 | 2024-09-17 11:32AM EDT | 185.00 | 4.71 | 4.65 | 4.80 | +0.24 | +5.37% | 32 | 459 | 30.59% |
| GOOG250221C00190000 | 2024-09-17 12:49PM EDT | 190.00 | 3.72 | 3.65 | 3.80 | +0.14 | +3.91% | 1,078 | 3,111 | 30.41% |
| GOOG250221C00195000 | 2024-09-17 12:44PM EDT | 195.00 | 2.90 | 0.80 | 4.00 | +0.10 | +3.57% | 4 | 1,215 | 33.69% |
| GOOG250221C00200000 | 2024-09-17 1:14PM EDT | 200.00 | 2.22 | 2.27 | 3.55 | +0.05 | +2.30% | 4 | 401 | 34.66% |
| GOOG250221C00205000 | 2024-09-16 10:41AM EDT | 205.00 | 1.80 | 1.78 | 1.87 | 0.00 | - | 1 | 159 | 30.34% |
| GOOG250221C00210000 | 2024-09-17 12:05PM EDT | 210.00 | 1.50 | 1.41 | 1.60 | +0.38 | +33.93% | 5 | 79 | 31.04% |
| GOOG250221C00215000 | 2024-09-10 12:25PM EDT | 215.00 | 0.71 | 0.23 | 1.19 | 0.00 | - | 20 | 83 | 30.65% |
| GOOG250221C00220000 | 2024-09-06 11:42AM EDT | 220.00 | 0.74 | 0.19 | 0.97 | 0.00 | - | 5 | 53 | 30.96% |
| GOOG250221C00225000 | 2024-08-23 2:44PM EDT | 225.00 | 1.40 | 0.74 | 0.80 | 0.00 | - | 1 | 32 | 31.32% |
| GOOG250221C00230000 | 2024-09-13 10:44AM EDT | 230.00 | 0.66 | 0.12 | 0.68 | 0.00 | - | 1 | 23 | 31.84% |
| GOOG250221C00235000 | 2024-09-09 11:57AM EDT | 235.00 | 0.36 | 0.51 | 0.57 | 0.00 | - | 3 | 6 | 32.25% |
| GOOG250221C00240000 | 2024-09-09 11:24AM EDT | 240.00 | 0.31 | 0.43 | 0.50 | 0.00 | - | 1 | 15 | 32.87% |
| GOOG250221C00245000 | 2024-08-27 9:30AM EDT | 245.00 | 0.77 | 0.37 | 0.43 | 0.00 | - | 10 | 17 | 33.35% |
| GOOG250221C00250000 | 2024-09-09 11:24AM EDT | 250.00 | 0.25 | 0.32 | 0.38 | 0.00 | - | 1 | 4 | 33.94% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250221P00080000 | 2024-09-16 3:51PM EDT | 80.00 | 0.16 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 50.15% |
| GOOG250221P00085000 | 2024-09-09 12:29PM EDT | 85.00 | 0.37 | 0.08 | 0.28 | 0.00 | - | 1 | 12 | 47.56% |
| GOOG250221P00090000 | 2024-09-13 10:24AM EDT | 90.00 | 0.36 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 45.31% |
| GOOG250221P00095000 | 2024-09-10 11:58AM EDT | 95.00 | 0.62 | 0.00 | 0.43 | 0.00 | - | 1 | 4 | 43.02% |
| GOOG250221P00100000 | 2024-09-11 3:47PM EDT | 100.00 | 0.73 | 0.00 | 0.53 | 0.00 | - | 19 | 34 | 40.85% |
| GOOG250221P00105000 | 2024-09-12 3:34PM EDT | 105.00 | 0.82 | 0.11 | 0.66 | 0.00 | - | 1 | 107 | 38.82% |
| GOOG250221P00110000 | 2024-09-11 9:50AM EDT | 110.00 | 1.33 | 0.15 | 0.83 | 0.00 | - | 1 | 268 | 36.96% |
| GOOG250221P00115000 | 2024-09-17 1:16PM EDT | 115.00 | 1.04 | 0.97 | 1.05 | -0.18 | -14.75% | 5 | 240 | 35.19% |
| GOOG250221P00120000 | 2024-09-17 12:36PM EDT | 120.00 | 1.33 | 0.46 | 1.36 | -0.16 | -10.74% | 2 | 260 | 33.69% |
| GOOG250221P00125000 | 2024-09-16 11:42AM EDT | 125.00 | 1.95 | 1.40 | 1.78 | 0.00 | - | 4 | 124 | 32.36% |
| GOOG250221P00130000 | 2024-09-17 9:43AM EDT | 130.00 | 2.37 | 0.60 | 2.34 | -0.10 | -4.05% | 5 | 374 | 31.18% |
| GOOG250221P00135000 | 2024-09-17 3:27PM EDT | 135.00 | 3.10 | 0.92 | 3.10 | -0.36 | -10.40% | 16 | 453 | 30.20% |
| GOOG250221P00140000 | 2024-09-17 3:58PM EDT | 140.00 | 3.95 | 2.47 | 4.05 | -0.40 | -9.20% | 33 | 651 | 29.22% |
| GOOG250221P00145000 | 2024-09-17 2:27PM EDT | 145.00 | 5.20 | 5.10 | 5.25 | -0.45 | -7.96% | 2 | 817 | 28.32% |
| GOOG250221P00150000 | 2024-09-17 3:54PM EDT | 150.00 | 6.80 | 4.55 | 6.75 | -0.45 | -6.21% | 20 | 690 | 27.51% |
| GOOG250221P00155000 | 2024-09-13 10:30AM EDT | 155.00 | 9.40 | 6.65 | 8.55 | 0.00 | - | 2 | 621 | 26.69% |
| GOOG250221P00160000 | 2024-09-17 3:57PM EDT | 160.00 | 10.65 | 8.50 | 10.70 | -0.65 | -5.75% | 19 | 787 | 25.91% |
| GOOG250221P00165000 | 2024-09-13 11:52AM EDT | 165.00 | 14.48 | 13.00 | 13.25 | 0.00 | - | 4 | 555 | 25.24% |
| GOOG250221P00170000 | 2024-09-13 2:49PM EDT | 170.00 | 17.38 | 13.90 | 16.10 | 0.00 | - | 11 | 358 | 24.43% |
| GOOG250221P00175000 | 2024-09-13 3:05PM EDT | 175.00 | 20.70 | 17.15 | 19.55 | 0.00 | - | 20 | 369 | 24.23% |
| GOOG250221P00180000 | 2024-09-11 11:38AM EDT | 180.00 | 31.10 | 22.60 | 22.90 | 0.00 | - | 5 | 173 | 22.82% |
| GOOG250221P00185000 | 2024-09-13 10:10AM EDT | 185.00 | 28.85 | 26.35 | 26.80 | 0.00 | - | 4 | 14 | 21.99% |
| GOOG250221P00190000 | 2024-09-12 11:47AM EDT | 190.00 | 35.99 | 30.65 | 31.10 | 0.00 | - | 1 | 16 | 21.62% |
| GOOG250221P00200000 | 2024-09-11 10:15AM EDT | 200.00 | 50.40 | 37.85 | 40.15 | 0.00 | - | 1 | 0 | 19.97% |
| GOOG250221P00205000 | 2024-08-30 3:50PM EDT | 205.00 | 40.60 | 42.70 | 46.95 | 0.00 | - | 1 | 0 | 31.95% |
