Deutsche Märkte öffnen in 5 Stunden 40 Minuten
Nikkei 225
36.461,67 +258,45 (+0,71%) Dow Jones 30
41.606,18 -15,90 (-0,04%) Bitcoin EUR
53.985,28 +2.073,88 (+4,00%) XRP EUR
0,52 -0,00 (-0,30%) 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:
Strike:115.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00115000 | 2024-09-17 2:41PM EDT | 2024-09-20 | 45.00 | 43.15 | 47.45 | +4.52 | +11.17% | 24 | 1,255 | 137.50% |
| GOOG240927C00115000 | 2024-09-06 12:50PM EDT | 2024-09-27 | 38.20 | 45.25 | 45.80 | 0.00 | - | 5 | 15 | 104.40% |
| GOOG241004C00115000 | 2024-09-09 12:07PM EDT | 2024-10-04 | 35.82 | 43.40 | 45.90 | 0.00 | - | - | 5 | 95.12% |
| GOOG241018C00115000 | 2024-09-06 11:28AM EDT | 2024-10-18 | 39.85 | 43.70 | 46.25 | 0.00 | - | 17 | 102 | 77.71% |
| GOOG241115C00115000 | 2024-09-11 10:59AM EDT | 2024-11-15 | 35.95 | 44.40 | 46.95 | 0.00 | - | 6 | 231 | 64.58% |
| GOOG241220C00115000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 39.53 | 45.00 | 49.25 | 0.00 | - | 2 | 455 | 52.56% |
| GOOG250117C00115000 | 2024-09-17 10:53AM EDT | 2025-01-17 | 48.70 | 45.60 | 49.95 | +2.55 | +5.53% | 3 | 3,025 | 50.39% |
| GOOG250221C00115000 | 2024-09-09 12:29PM EDT | 2025-02-21 | 39.86 | 47.40 | 49.00 | 0.00 | - | 15 | 22 | 50.59% |
| GOOG250321C00115000 | 2024-09-13 2:28PM EDT | 2025-03-21 | 47.30 | 48.80 | 51.05 | 0.00 | - | 1 | 334 | 50.46% |
| GOOG250620C00115000 | 2024-09-12 2:53PM EDT | 2025-06-20 | 46.20 | 50.70 | 53.00 | 0.00 | - | 4 | 303 | 50.74% |
| GOOG250919C00115000 | 2024-09-17 11:04AM EDT | 2025-09-19 | 53.00 | 50.00 | 54.45 | +8.75 | +19.77% | 1 | 12 | 47.56% |
| GOOG251219C00115000 | 2024-09-12 10:22AM EDT | 2025-12-19 | 49.43 | 53.90 | 55.40 | 0.00 | - | 1 | 593 | 44.60% |
| GOOG260116C00115000 | 2024-09-17 12:41PM EDT | 2026-01-16 | 54.50 | 54.60 | 55.75 | +4.10 | +8.13% | 2 | 104 | 44.01% |
| GOOG261218C00115000 | 2024-09-17 9:46AM EDT | 2026-12-18 | 60.75 | 57.50 | 61.40 | +1.56 | +2.64% | 1 | 25 | 42.42% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00115000 | 2024-09-12 2:01PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,590 | 118.75% |
| GOOG240927P00115000 | 2024-09-13 12:13PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 70.31% |
| GOOG241004P00115000 | 2024-09-12 2:04PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 53.91% |
| GOOG241011P00115000 | 2024-09-16 11:44AM EDT | 2024-10-11 | 0.03 | 0.02 | 0.06 | 0.00 | - | 8 | 32 | 52.34% |
| GOOG241018P00115000 | 2024-09-17 3:57PM EDT | 2024-10-18 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1,473 | 2,149 | 50.20% |
| GOOG241025P00115000 | 2024-09-17 12:49PM EDT | 2024-10-25 | 0.12 | 0.06 | 0.29 | -0.11 | -47.83% | 1 | 3 | 50.78% |
| GOOG241115P00115000 | 2024-09-16 2:37PM EDT | 2024-11-15 | 0.31 | 0.26 | 0.29 | 0.00 | - | 1 | 147 | 44.24% |
| GOOG241220P00115000 | 2024-09-13 11:00AM EDT | 2024-12-20 | 0.57 | 0.30 | 0.51 | 0.00 | - | 1 | 2,082 | 38.89% |
| GOOG250117P00115000 | 2024-09-17 3:55PM EDT | 2025-01-17 | 0.63 | 0.62 | 0.68 | -0.07 | -10.00% | 2 | 3,408 | 36.21% |
| GOOG250221P00115000 | 2024-09-17 1:16PM EDT | 2025-02-21 | 1.04 | 0.97 | 1.05 | -0.18 | -14.75% | 5 | 240 | 35.19% |
| GOOG250321P00115000 | 2024-09-12 3:18PM EDT | 2025-03-21 | 1.25 | 0.23 | 3.40 | -0.40 | -24.24% | 1 | 640 | 45.22% |
| GOOG250620P00115000 | 2024-09-17 1:40PM EDT | 2025-06-20 | 2.03 | 1.93 | 2.08 | -0.17 | -7.73% | 1 | 1,840 | 31.76% |
| GOOG250919P00115000 | 2024-09-16 2:43PM EDT | 2025-09-19 | 2.95 | 2.74 | 3.05 | 0.00 | - | 1 | 48 | 30.98% |
| GOOG251219P00115000 | 2024-09-12 1:41PM EDT | 2025-12-19 | 4.13 | 2.71 | 4.00 | -0.37 | -8.22% | 10 | 467 | 30.40% |
| GOOG260116P00115000 | 2024-09-17 10:38AM EDT | 2026-01-16 | 4.10 | 3.95 | 4.25 | -0.34 | -7.66% | 46 | 1,219 | 30.16% |
| GOOG261218P00115000 | 2024-09-16 10:11AM EDT | 2026-12-18 | 6.85 | 4.65 | 7.25 | 0.00 | - | 2 | 152 | 28.63% |
