Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.245,31 -385,83 (-0,72%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906C00215000 | 2024-08-29 2:54PM EDT | 2024-09-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 2,929 | 74.22% |
| GOOG240913C00215000 | 2024-08-27 1:48PM EDT | 2024-09-13 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 2 | 13 | 51.95% |
| GOOG240920C00215000 | 2024-08-29 11:35AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.64 | 0.00 | - | 78 | 3,889 | 60.55% |
| GOOG240927C00215000 | 2024-08-27 1:39PM EDT | 2024-09-27 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 11 | 41.60% |
| GOOG241018C00215000 | 2024-08-28 2:17PM EDT | 2024-10-18 | 0.10 | 0.06 | 0.11 | 0.00 | - | 104 | 194 | 33.11% |
| GOOG241220C00215000 | 2024-08-29 11:42AM EDT | 2024-12-20 | 0.76 | 0.56 | 0.67 | 0.00 | - | 2 | 687 | 29.47% |
| GOOG250117C00215000 | 2024-08-30 2:57PM EDT | 2025-01-17 | 0.90 | 0.86 | 0.97 | +0.02 | +2.27% | 3 | 1,066 | 28.53% |
| GOOG250221C00215000 | 2024-08-21 3:50PM EDT | 2025-02-21 | 2.21 | 0.29 | 1.66 | 0.00 | - | 10 | 60 | 29.07% |
| GOOG250321C00215000 | 2024-08-30 1:09PM EDT | 2025-03-21 | 1.97 | 1.88 | 2.05 | -0.76 | -27.84% | 1 | 166 | 28.57% |
| GOOG250620C00215000 | 2024-08-30 1:56PM EDT | 2025-06-20 | 3.85 | 3.65 | 4.05 | -0.03 | -0.77% | 5 | 1,968 | 29.29% |
| GOOG251219C00215000 | 2024-08-26 12:53PM EDT | 2025-12-19 | 9.65 | 6.00 | 8.95 | 0.00 | - | 1 | 197 | 31.36% |
| GOOG260116C00215000 | 2024-08-26 12:31PM EDT | 2026-01-16 | 10.68 | 9.25 | 9.60 | 0.00 | - | 2 | 477 | 31.45% |
| GOOG261218C00215000 | 2024-08-28 11:22AM EDT | 2026-12-18 | 17.50 | 15.80 | 18.20 | +0.78 | +4.67% | 5 | 398 | 33.65% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906P00215000 | 2024-08-19 11:07AM EDT | 2024-09-06 | 47.74 | 48.55 | 52.50 | 0.00 | - | 20 | 0 | 125.39% |
| GOOG240913P00215000 | 2024-08-30 1:36PM EDT | 2024-09-13 | 50.82 | 48.55 | 50.35 | +2.02 | +4.14% | 3 | 0 | 79.98% |
| GOOG240920P00215000 | 2024-08-23 12:46PM EDT | 2024-09-20 | 49.39 | 48.55 | 52.50 | 0.00 | - | 4 | 0 | 68.70% |
| GOOG241018P00215000 | 2024-08-20 3:50PM EDT | 2024-10-18 | 45.55 | 48.55 | 52.50 | 0.00 | - | - | 0 | 62.87% |
| GOOG241220P00215000 | 2024-08-12 1:13PM EDT | 2024-12-20 | 50.54 | 48.55 | 52.50 | 0.00 | - | 3 | 0 | 41.36% |
| GOOG250117P00215000 | 2024-07-18 2:06PM EDT | 2025-01-17 | 36.76 | 48.00 | 52.15 | 0.00 | - | 2 | 0 | 35.44% |
| GOOG250620P00215000 | 2024-08-15 9:40AM EDT | 2025-06-20 | 52.67 | 48.80 | 52.20 | 0.00 | - | 3 | 56 | 24.59% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 2025-12-19 | 41.01 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG260116P00215000 | 2024-08-22 3:45PM EDT | 2026-01-16 | 51.75 | 51.40 | 54.00 | 0.00 | - | 1 | 0 | 22.52% |
| GOOG261218P00215000 | 2024-08-22 3:45PM EDT | 2026-12-18 | 54.78 | 52.50 | 56.30 | 0.00 | - | - | 1 | 20.57% |
