Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.226,43 -328,97 (-0,60%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:120.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00120000 | 2024-09-12 12:16PM EDT | 2024-09-20 | 34.40 | 37.15 | 39.80 | 0.00 | - | 1 | 3,413 | 101.37% |
| GOOG240927C00120000 | 2024-08-29 2:48PM EDT | 2024-09-27 | 42.90 | 36.45 | 40.75 | 0.00 | - | 1 | 2 | 77.83% |
| GOOG241018C00120000 | 2024-09-13 10:48AM EDT | 2024-10-18 | 39.70 | 37.80 | 40.25 | +6.71 | +20.34% | 3 | 226 | 58.89% |
| GOOG241115C00120000 | 2024-09-12 11:21AM EDT | 2024-11-15 | 36.45 | 39.65 | 40.80 | 0.00 | - | 1 | 131 | 56.76% |
| GOOG241220C00120000 | 2024-09-12 12:14PM EDT | 2024-12-20 | 36.90 | 40.35 | 40.95 | 0.00 | - | 12 | 768 | 50.23% |
| GOOG250117C00120000 | 2024-09-11 2:33PM EDT | 2025-01-17 | 40.00 | 41.05 | 41.70 | +5.10 | +14.61% | 11 | 2,932 | 48.23% |
| GOOG250221C00120000 | 2024-09-12 2:54PM EDT | 2025-02-21 | 39.45 | 42.10 | 43.50 | 0.00 | - | 7 | 75 | 50.16% |
| GOOG250321C00120000 | 2024-09-13 1:08PM EDT | 2025-03-21 | 42.80 | 42.55 | 43.15 | +3.25 | +8.22% | 69 | 149 | 44.98% |
| GOOG250620C00120000 | 2024-09-12 10:37AM EDT | 2025-06-20 | 41.15 | 44.65 | 46.95 | 0.00 | - | 2 | 1,220 | 47.62% |
| GOOG251219C00120000 | 2024-09-13 12:59PM EDT | 2025-12-19 | 48.70 | 48.50 | 49.95 | +2.20 | +4.73% | 4 | 1,440 | 43.07% |
| GOOG260116C00120000 | 2024-09-12 1:18PM EDT | 2026-01-16 | 47.05 | 48.75 | 50.55 | 0.00 | - | 2 | 375 | 42.95% |
| GOOG261218C00120000 | 2024-09-13 2:44PM EDT | 2026-12-18 | 55.18 | 52.50 | 57.45 | +2.78 | +5.31% | 3 | 281 | 42.87% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00120000 | 2024-09-13 3:37PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 7,446 | 76.56% |
| GOOG240927P00120000 | 2024-09-11 10:40AM EDT | 2024-09-27 | 0.08 | 0.00 | 0.95 | 0.00 | - | 1 | 95 | 89.01% |
| GOOG241004P00120000 | 2024-09-13 11:37AM EDT | 2024-10-04 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 30 | 50.39% |
| GOOG241011P00120000 | 2024-09-12 3:28PM EDT | 2024-10-11 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 17 | 46.00% |
| GOOG241018P00120000 | 2024-09-13 12:56PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 7 | 636 | 43.46% |
| GOOG241115P00120000 | 2024-09-13 11:00AM EDT | 2024-11-15 | 0.44 | 0.41 | 0.45 | -0.12 | -21.43% | 3 | 974 | 40.33% |
| GOOG241220P00120000 | 2024-09-13 2:12PM EDT | 2024-12-20 | 0.73 | 0.71 | 0.75 | -0.19 | -20.65% | 109 | 1,513 | 35.94% |
| GOOG250117P00120000 | 2024-09-13 2:22PM EDT | 2025-01-17 | 0.99 | 0.97 | 1.02 | -0.27 | -21.43% | 106 | 5,757 | 34.05% |
| GOOG250221P00120000 | 2024-09-13 11:06AM EDT | 2025-02-21 | 1.55 | 1.42 | 1.52 | -0.27 | -14.84% | 6 | 262 | 33.40% |
| GOOG250321P00120000 | 2024-09-11 3:49PM EDT | 2025-03-21 | 1.80 | 1.72 | 1.83 | -0.65 | -26.53% | 3 | 734 | 32.48% |
| GOOG250620P00120000 | 2024-09-13 3:21PM EDT | 2025-06-20 | 2.83 | 2.71 | 2.93 | -0.36 | -11.29% | 12 | 1,979 | 30.91% |
| GOOG250919P00120000 | 2024-09-12 10:05AM EDT | 2025-09-19 | 4.35 | 2.95 | 4.05 | 0.00 | - | 11 | 46 | 30.11% |
| GOOG251219P00120000 | 2024-09-13 3:43PM EDT | 2025-12-19 | 5.00 | 4.45 | 5.30 | -0.60 | -10.71% | 38 | 530 | 29.96% |
| GOOG260116P00120000 | 2024-09-13 11:54AM EDT | 2026-01-16 | 5.43 | 5.10 | 5.60 | -1.07 | -16.46% | 11 | 552 | 29.76% |
| GOOG261218P00120000 | 2024-09-13 11:38AM EDT | 2026-12-18 | 8.40 | 7.85 | 8.80 | -0.60 | -6.67% | 1 | 255 | 28.06% |
