Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.432,14 +335,37 (+0,82%) Gold
2.611,60 +31,00 (+1,20%) EUR/USD
1,1086 +0,0010 (+0,09%) Bitcoin EUR
53.782,24 +1.094,96 (+2,08%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
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 | 67.80 | 69.60 | 0.00 | - | 1 | 0 | 567.97% |
| GOOG240913C00100000 | 2024-09-11 1:39PM EDT | 100.00 | 51.05 | 57.75 | 59.50 | 0.00 | - | 2 | 0 | 457.42% |
| GOOG240913C00105000 | 2024-09-06 11:34AM EDT | 105.00 | 51.72 | 52.80 | 54.55 | +2.62 | +5.34% | 6 | 6 | 425.39% |
| GOOG240913C00110000 | 2024-09-11 12:40PM EDT | 110.00 | 40.75 | 47.75 | 49.45 | 0.00 | - | 7 | 4 | 368.75% |
| GOOG240913C00120000 | 2024-09-06 11:03AM EDT | 120.00 | 34.92 | 37.65 | 39.45 | 0.00 | - | 3 | 0 | 282.42% |
| GOOG240913C00130000 | 2024-09-13 11:09AM EDT | 130.00 | 28.11 | 27.80 | 29.50 | +9.28 | +49.28% | 6 | 11 | 226.37% |
| GOOG240913C00135000 | 2024-09-10 9:30AM EDT | 135.00 | 16.95 | 22.75 | 24.10 | 0.00 | - | 5 | 6 | 155.86% |
| GOOG240913C00138000 | 2024-09-06 2:36PM EDT | 138.00 | 15.05 | 19.30 | 20.50 | 0.00 | - | 1 | 0 | 150.39% |
| GOOG240913C00140000 | 2024-09-13 12:55PM EDT | 140.00 | 18.10 | 17.90 | 18.50 | +7.50 | +70.75% | 27 | 85 | 137.11% |
| GOOG240913C00141000 | 2024-09-13 11:54AM EDT | 141.00 | 16.84 | 16.55 | 18.35 | +7.95 | +89.43% | 53 | 205 | 123.44% |
| GOOG240913C00142000 | 2024-09-13 10:08AM EDT | 142.00 | 15.82 | 16.25 | 17.85 | +2.58 | +19.49% | 30 | 34 | 171.68% |
| GOOG240913C00144000 | 2024-09-12 2:13PM EDT | 144.00 | 11.27 | 13.30 | 14.45 | 0.00 | - | 5 | 24 | 104.69% |
| GOOG240913C00145000 | 2024-09-13 11:36AM EDT | 145.00 | 12.81 | 12.35 | 13.50 | +3.16 | +32.75% | 45 | 69 | 104.49% |
| GOOG240913C00146000 | 2024-09-12 3:19PM EDT | 146.00 | 9.49 | 11.95 | 13.00 | 0.00 | - | 3 | 40 | 95.12% |
| GOOG240913C00147000 | 2024-09-13 10:36AM EDT | 147.00 | 11.80 | 11.25 | 11.45 | +3.60 | +43.90% | 17 | 257 | 68.75% |
| GOOG240913C00148000 | 2024-09-12 3:50PM EDT | 148.00 | 10.00 | 10.25 | 10.50 | +2.55 | +34.23% | 1 | 324 | 68.75% |
| GOOG240913C00149000 | 2024-09-13 10:52AM EDT | 149.00 | 9.30 | 9.30 | 9.45 | +3.05 | +48.80% | 20 | 658 | 62.89% |
| GOOG240913C00150000 | 2024-09-13 1:43PM EDT | 150.00 | 8.16 | 8.30 | 8.50 | +2.58 | +46.24% | 471 | 1,480 | 60.55% |
| GOOG240913C00152500 | 2024-09-13 1:45PM EDT | 152.50 | 5.80 | 5.80 | 5.95 | +2.58 | +80.12% | 531 | 1,923 | 50.00% |
| GOOG240913C00155000 | 2024-09-13 1:47PM EDT | 155.00 | 3.37 | 3.35 | 3.45 | +2.14 | +173.98% | 7,579 | 5,492 | 32.72% |
| GOOG240913C00157500 | 2024-09-13 1:49PM EDT | 157.50 | 0.95 | 0.90 | 0.97 | +0.68 | +261.54% | 17,409 | 8,336 | 13.77% |
| GOOG240913C00160000 | 2024-09-13 1:48PM EDT | 160.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 18,068 | 7,950 | 14.06% |
| GOOG240913C00162500 | 2024-09-13 1:38PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,384 | 2,010 | 22.66% |
| GOOG240913C00165000 | 2024-09-13 1:24PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 2,917 | 34.38% |
| GOOG240913C00167500 | 2024-09-13 10:48AM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,194 | 44.53% |
| GOOG240913C00170000 | 2024-09-13 1:10PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 3,129 | 50.00% |
| GOOG240913C00172500 | 2024-09-13 12:56PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 937 | 59.38% |
| GOOG240913C00175000 | 2024-09-13 11:37AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,343 | 68.75% |
| GOOG240913C00177500 | 2024-09-13 9:44AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 600 | 78.13% |
| GOOG240913C00180000 | 2024-09-13 1:04PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,175 | 87.50% |
| GOOG240913C00182500 | 2024-09-10 10:29AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 72 | 93.75% |
| GOOG240913C00185000 | 2024-09-11 3:03PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 557 | 103.13% |
| GOOG240913C00187500 | 2024-09-09 9:44AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 60 | 109.38% |
| GOOG240913C00190000 | 2024-09-12 11:12AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 118.75% |
| GOOG240913C00192500 | 2024-09-06 12:21PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 125.00% |
| GOOG240913C00195000 | 2024-09-12 2:56PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 76 | 131.25% |
| GOOG240913C00200000 | 2024-09-06 9:42AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 201 | 150.00% |
| GOOG240913C00205000 | 2024-08-27 12:35PM EDT | 205.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 18 | 20 | 162.50% |
| GOOG240913C00210000 | 2024-09-05 10:29AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 15 | 175.00% |
| GOOG240913C00215000 | 2024-09-03 11:42AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 187.50% |
| GOOG240913C00220000 | 2024-09-03 12:44PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 592 | 605 | 200.00% |
| GOOG240913C00225000 | 2024-08-19 1:50PM EDT | 225.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| GOOG240913C00235000 | 2024-08-30 3:15PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 26 | 237.50% |
| GOOG240913C00240000 | 2024-08-27 2:00PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 250.00% |
| GOOG240913C00245000 | 2024-08-27 2:11PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,269 | 262.50% |
| GOOG240913C00255000 | 2024-08-27 2:01PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 261 | 281.25% |
| GOOG240913C00260000 | 2024-08-27 1:59PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 132 | 293.75% |
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 | 0.01 | 0.00 | - | 10 | 16 | 287.50% |
| GOOG240913P00105000 | 2024-08-16 11:02AM EDT | 105.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 256.25% |
| GOOG240913P00110000 | 2024-08-12 3:53PM EDT | 110.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 225.00% |
| GOOG240913P00115000 | 2024-09-03 12:28PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 200.00% |
| GOOG240913P00120000 | 2024-09-10 12:09PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 260 | 175.00% |
| GOOG240913P00125000 | 2024-09-10 9:35AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 252 | 150.00% |
| GOOG240913P00130000 | 2024-09-12 2:56PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 154 | 131.25% |
| GOOG240913P00135000 | 2024-09-13 12:49PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 483 | 106.25% |
| GOOG240913P00136000 | 2024-09-13 1:26PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 164 | 100.00% |
| GOOG240913P00137000 | 2024-09-12 2:38PM EDT | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 51 | 96.88% |
| GOOG240913P00138000 | 2024-09-12 3:05PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 361 | 93.75% |
| GOOG240913P00139000 | 2024-09-12 9:48AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 87.50% |
| GOOG240913P00140000 | 2024-09-13 12:43PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 837 | 84.38% |
| GOOG240913P00141000 | 2024-09-13 12:49PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 78.13% |
| GOOG240913P00142000 | 2024-09-13 10:31AM EDT | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 242 | 75.00% |
| GOOG240913P00143000 | 2024-09-13 10:14AM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 150 | 71.88% |
| GOOG240913P00144000 | 2024-09-13 12:43PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 226 | 65.63% |
| GOOG240913P00145000 | 2024-09-13 1:03PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,182 | 62.50% |
| GOOG240913P00146000 | 2024-09-13 10:26AM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 507 | 56.25% |
| GOOG240913P00147000 | 2024-09-13 10:15AM EDT | 147.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 508 | 53.13% |
| GOOG240913P00148000 | 2024-09-13 11:21AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,066 | 53.13% |
| GOOG240913P00149000 | 2024-09-13 12:27PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 42 | 1,096 | 48.44% |
| GOOG240913P00150000 | 2024-09-13 12:31PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 145 | 3,795 | 43.75% |
| GOOG240913P00152500 | 2024-09-13 1:13PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 565 | 2,959 | 31.25% |
| GOOG240913P00155000 | 2024-09-13 1:39PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 4,113 | 2,412 | 19.14% |
| GOOG240913P00157500 | 2024-09-13 1:49PM EDT | 157.50 | 0.08 | 0.07 | 0.08 | -2.13 | -96.38% | 6,663 | 736 | 10.45% |
| GOOG240913P00160000 | 2024-09-13 1:46PM EDT | 160.00 | 1.62 | 1.62 | 1.70 | -3.15 | -66.04% | 1,451 | 102 | 10.55% |
| GOOG240913P00162500 | 2024-09-13 1:07PM EDT | 162.50 | 4.40 | 4.10 | 4.20 | -2.90 | -39.73% | 55 | 53 | 22.66% |
| GOOG240913P00165000 | 2024-09-13 10:50AM EDT | 165.00 | 6.36 | 5.50 | 7.40 | -3.49 | -35.43% | 23 | 40 | 86.23% |
| GOOG240913P00167500 | 2024-09-13 12:51PM EDT | 167.50 | 9.63 | 8.05 | 10.70 | -3.62 | -27.32% | 7 | 21 | 72.36% |
| GOOG240913P00170000 | 2024-09-13 12:49PM EDT | 170.00 | 12.15 | 11.50 | 11.75 | -7.85 | -39.25% | 10 | 12 | 70.31% |
| GOOG240913P00172500 | 2024-09-13 9:48AM EDT | 172.50 | 14.62 | 13.90 | 14.25 | -3.49 | -19.27% | 14 | 0 | 82.03% |
| GOOG240913P00175000 | 2024-09-13 12:49PM EDT | 175.00 | 17.29 | 16.40 | 16.75 | -3.36 | -16.27% | 20 | 0 | 93.36% |
| GOOG240913P00180000 | 2024-09-05 1:09PM EDT | 180.00 | 21.95 | 19.95 | 23.70 | 0.00 | - | 20 | 0 | 130.47% |
| GOOG240913P00185000 | 2024-09-12 3:13PM EDT | 185.00 | 31.86 | 24.70 | 28.75 | 0.00 | - | 5 | 2 | 126.56% |
| GOOG240913P00187500 | 2024-09-06 10:20AM EDT | 187.50 | 31.71 | 27.25 | 31.20 | 0.00 | - | 1 | 0 | 135.94% |
| GOOG240913P00190000 | 2024-09-04 12:11PM EDT | 190.00 | 31.60 | 29.75 | 33.70 | 0.00 | - | 7 | 0 | 145.31% |
| GOOG240913P00200000 | 2024-08-30 3:50PM EDT | 200.00 | 35.35 | 39.70 | 43.85 | 0.00 | - | 2 | 0 | 200.78% |
| GOOG240913P00205000 | 2024-08-06 1:35PM EDT | 205.00 | 43.74 | 44.00 | 47.80 | 0.00 | - | - | 0 | 345.02% |
| GOOG240913P00215000 | 2024-09-03 9:31AM EDT | 215.00 | 52.09 | 54.70 | 58.85 | 0.00 | - | 1 | 0 | 252.34% |
| GOOG240913P00230000 | 2024-08-22 12:50PM EDT | 230.00 | 62.55 | 69.70 | 73.85 | 0.00 | - | - | 0 | 299.22% |
| GOOG240913P00240000 | 2024-08-30 3:50PM EDT | 240.00 | 75.35 | 79.80 | 83.85 | 0.00 | - | 1 | 0 | 347.66% |
