Deutsche Märkte schließen in 5 Stunden 59 Minuten
DAX
18.601,74 +83,35 (+0,45%) Euro Stoxx 50
4.828,48 +14,40 (+0,30%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Gold
2.597,00 +16,40 (+0,64%) EUR/USD
1,1098 +0,0021 (+0,19%) Bitcoin EUR
52.370,21 -78,11 (-0,15%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:145.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00145000 | 2024-09-12 12:42PM EDT | 2024-09-13 | 9.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG240920C00145000 | 2024-09-12 3:54PM EDT | 2024-09-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| GOOG240927C00145000 | 2024-09-12 3:54PM EDT | 2024-09-27 | 11.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| GOOG241004C00145000 | 2024-09-12 3:46PM EDT | 2024-10-04 | 11.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241011C00145000 | 2024-09-12 12:59PM EDT | 2024-10-11 | 12.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GOOG241018C00145000 | 2024-09-12 3:50PM EDT | 2024-10-18 | 12.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| GOOG241025C00145000 | 2024-09-12 2:03PM EDT | 2024-10-25 | 13.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG241115C00145000 | 2024-09-12 12:19PM EDT | 2024-11-15 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241220C00145000 | 2024-09-12 12:45PM EDT | 2024-12-20 | 16.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOG250117C00145000 | 2024-09-12 2:19PM EDT | 2025-01-17 | 18.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG250221C00145000 | 2024-09-11 12:41PM EDT | 2025-02-21 | 16.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GOOG250321C00145000 | 2024-09-12 3:57PM EDT | 2025-03-21 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG250620C00145000 | 2024-09-12 3:34PM EDT | 2025-06-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG250919C00145000 | 2024-09-12 12:27PM EDT | 2025-09-19 | 26.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG251219C00145000 | 2024-09-12 11:58AM EDT | 2025-12-19 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-09-12 1:07PM EDT | 2026-01-16 | 30.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG261218C00145000 | 2024-09-12 9:54AM EDT | 2026-12-18 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00145000 | 2024-09-12 3:52PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 25.00% |
| GOOG240920P00145000 | 2024-09-12 3:52PM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 12.50% |
| GOOG240927P00145000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 0.48 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| GOOG241004P00145000 | 2024-09-12 3:58PM EDT | 2024-10-04 | 0.84 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 6.25% |
| GOOG241011P00145000 | 2024-09-12 3:23PM EDT | 2024-10-11 | 1.19 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| GOOG241018P00145000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 1.48 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 6.25% |
| GOOG241025P00145000 | 2024-09-12 3:12PM EDT | 2024-10-25 | 2.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| GOOG241115P00145000 | 2024-09-12 3:45PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| GOOG241220P00145000 | 2024-09-12 2:57PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| GOOG250117P00145000 | 2024-09-12 2:43PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| GOOG250221P00145000 | 2024-09-12 3:08PM EDT | 2025-02-21 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GOOG250321P00145000 | 2024-09-12 2:28PM EDT | 2025-03-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG250620P00145000 | 2024-09-12 10:33AM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG250919P00145000 | 2024-09-11 11:35AM EDT | 2025-09-19 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG251219P00145000 | 2024-09-12 2:58PM EDT | 2025-12-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG260116P00145000 | 2024-09-12 10:17AM EDT | 2026-01-16 | 13.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOG261218P00145000 | 2024-09-12 11:42AM EDT | 2026-12-18 | 17.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
