Deutsche Märkte schließen in 1 Stunde
DAX
18.973,83 +262,34 (+1,40%) Euro Stoxx 50
4.924,76 +89,46 (+1,85%) Dow Jones 30
41.992,95 +489,85 (+1,18%) Gold
2.602,20 +3,60 (+0,14%) EUR/USD
1,1131 +0,0009 (+0,08%) Bitcoin EUR
56.900,12 +3.382,34 (+6,32%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:30AM EDT. Markt geöffnet.
Strike:110.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00110000 | 2024-09-18 2:22PM EDT | 2024-09-20 | 50.61 | 50.85 | 55.05 | 0.00 | - | 16 | 0 | 345.70% |
| GOOG240927C00110000 | 2024-09-18 11:29AM EDT | 2024-09-27 | 50.49 | 50.95 | 54.90 | 0.00 | - | 6 | 13 | 156.54% |
| GOOG241018C00110000 | 2024-09-18 2:22PM EDT | 2024-10-18 | 51.11 | 52.75 | 55.25 | 0.00 | - | 42 | 333 | 93.46% |
| GOOG241115C00110000 | 2024-08-30 9:34AM EDT | 2024-11-15 | 55.53 | 53.75 | 56.35 | 0.00 | - | 8 | 55 | 64.16% |
| GOOG241220C00110000 | 2024-09-18 3:07PM EDT | 2024-12-20 | 52.00 | 52.75 | 55.20 | 0.00 | - | 5 | 556 | 52.49% |
| GOOG250117C00110000 | 2024-09-18 2:00PM EDT | 2025-01-17 | 53.27 | 53.75 | 55.65 | 0.00 | - | 1 | 1,420 | 50.20% |
| GOOG250221C00110000 | 2024-08-15 9:51AM EDT | 2025-02-21 | 55.40 | 49.55 | 52.90 | 0.00 | - | - | 1 | 0.00% |
| GOOG250321C00110000 | 2024-09-12 10:27AM EDT | 2025-03-21 | 48.20 | 55.50 | 56.95 | 0.00 | - | 88 | 137 | 48.43% |
| GOOG250620C00110000 | 2024-09-18 2:44PM EDT | 2025-06-20 | 55.30 | 57.00 | 57.95 | 0.00 | - | 16 | 917 | 43.64% |
| GOOG250919C00110000 | 2024-09-18 2:00PM EDT | 2025-09-19 | 57.00 | 57.85 | 60.25 | 0.00 | - | 20 | 25 | 44.83% |
| GOOG251219C00110000 | 2024-09-16 11:07AM EDT | 2025-12-19 | 57.10 | 59.55 | 61.70 | 0.00 | - | 14 | 1,487 | 43.70% |
| GOOG260116C00110000 | 2024-09-18 2:52PM EDT | 2026-01-16 | 59.52 | 60.15 | 61.80 | 0.00 | - | 3 | 189 | 42.65% |
| GOOG261218C00110000 | 2024-09-18 3:01PM EDT | 2026-12-18 | 63.80 | 63.70 | 66.95 | 0.00 | - | 1 | 38 | 41.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00110000 | 2024-09-13 9:29AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,876 | 175.00% |
| GOOG240927P00110000 | 2024-09-13 9:40AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 802 | 82.81% |
| GOOG241004P00110000 | 2024-09-17 11:20AM EDT | 2024-10-04 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 65.63% |
| GOOG241011P00110000 | 2024-09-10 3:47PM EDT | 2024-10-11 | 0.06 | 0.01 | 0.03 | 0.00 | - | 3 | 4 | 58.59% |
| GOOG241018P00110000 | 2024-09-18 1:53PM EDT | 2024-10-18 | 0.07 | 0.02 | 0.05 | 0.00 | - | 1 | 316 | 54.69% |
| GOOG241025P00110000 | 2024-09-12 3:30PM EDT | 2024-10-25 | 0.14 | 0.01 | 0.24 | 0.00 | - | - | 1 | 57.62% |
| GOOG241101P00110000 | 2024-09-13 3:25PM EDT | 2024-11-01 | 0.11 | 0.05 | 0.20 | 0.00 | - | - | 1 | 52.73% |
| GOOG241115P00110000 | 2024-09-18 9:30AM EDT | 2024-11-15 | 0.20 | 0.17 | 0.21 | 0.00 | - | 1 | 239 | 49.61% |
| GOOG241220P00110000 | 2024-09-19 9:30AM EDT | 2024-12-20 | 0.31 | 0.31 | 0.35 | -0.08 | -20.51% | 2 | 1,461 | 42.58% |
| GOOG250117P00110000 | 2024-09-16 2:24PM EDT | 2025-01-17 | 0.54 | 0.41 | 0.47 | 0.00 | - | 1 | 3,067 | 39.36% |
| GOOG250221P00110000 | 2024-09-11 9:50AM EDT | 2025-02-21 | 1.33 | 0.62 | 0.69 | 0.00 | - | 1 | 268 | 37.35% |
| GOOG250321P00110000 | 2024-09-17 2:15PM EDT | 2025-03-21 | 0.96 | 0.75 | 0.84 | 0.00 | - | 1 | 1,351 | 35.84% |
| GOOG250620P00110000 | 2024-09-17 11:11AM EDT | 2025-06-20 | 1.56 | 1.26 | 1.40 | 0.00 | - | 2 | 2,204 | 32.97% |
| GOOG250919P00110000 | 2024-09-17 10:11AM EDT | 2025-09-19 | 2.25 | 1.00 | 2.08 | 0.00 | - | 3 | 41 | 31.68% |
| GOOG251219P00110000 | 2024-09-16 3:26PM EDT | 2025-12-19 | 3.30 | 2.53 | 3.05 | 0.00 | - | 1 | 1,131 | 31.69% |
| GOOG260116P00110000 | 2024-09-13 10:05AM EDT | 2026-01-16 | 3.80 | 2.85 | 3.65 | 0.00 | - | 66 | 5,742 | 32.57% |
| GOOG261218P00110000 | 2024-09-16 12:29PM EDT | 2026-12-18 | 5.65 | 3.20 | 6.35 | 0.00 | - | 1 | 97 | 30.51% |
