Deutsche Märkte geschlossen
Nikkei 225
36.215,75 -175,72 (-0,48%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Bitcoin EUR
51.688,54 +2.444,87 (+4,96%) XRP EUR
0,49 +0,01 (+2,43%) Nasdaq Compositive
16.884,60 +193,77 (+1,16%) S&P 500
5.471,05 +62,63 (+1,16%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00160000 | 2024-09-09 3:59PM EDT | 2024-09-13 | 0.09 | 0.07 | 0.09 | -0.18 | -66.67% | 14,013 | 3,766 | 32.62% |
| GOOG240920C00160000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.35 | -0.51 | -60.00% | 5,593 | 22,169 | 28.32% |
| GOOG240927C00160000 | 2024-09-09 3:52PM EDT | 2024-09-27 | 0.64 | 0.56 | 0.69 | -0.76 | -54.29% | 1,504 | 564 | 27.42% |
| GOOG241004C00160000 | 2024-09-09 3:47PM EDT | 2024-10-04 | 1.00 | 0.99 | 1.18 | -0.90 | -47.37% | 1,105 | 688 | 28.27% |
| GOOG241011C00160000 | 2024-09-09 3:47PM EDT | 2024-10-11 | 1.50 | 1.35 | 1.75 | -0.76 | -33.63% | 120 | 207 | 29.42% |
| GOOG241018C00160000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 1.93 | 1.81 | 1.95 | -0.95 | -32.99% | 1,541 | 2,207 | 28.02% |
| GOOG241025C00160000 | 2024-09-09 3:36PM EDT | 2024-10-25 | 2.76 | 2.67 | 3.20 | -1.34 | -32.68% | 252 | 17 | 32.81% |
| GOOG241115C00160000 | 2024-09-09 3:56PM EDT | 2024-11-15 | 4.50 | 3.55 | 4.55 | -1.15 | -20.35% | 660 | 1,006 | 33.09% |
| GOOG241220C00160000 | 2024-09-09 3:50PM EDT | 2024-12-20 | 5.80 | 5.80 | 6.00 | -1.62 | -21.83% | 705 | 3,621 | 31.76% |
| GOOG250117C00160000 | 2024-09-09 3:44PM EDT | 2025-01-17 | 6.85 | 7.00 | 7.15 | -1.60 | -18.93% | 514 | 9,582 | 31.52% |
| GOOG250221C00160000 | 2024-09-09 3:47PM EDT | 2025-02-21 | 8.85 | 8.85 | 9.05 | -1.70 | -16.11% | 132 | 391 | 32.85% |
| GOOG250321C00160000 | 2024-09-09 3:40PM EDT | 2025-03-21 | 9.56 | 9.85 | 10.00 | -1.69 | -15.02% | 128 | 2,570 | 32.61% |
| GOOG250620C00160000 | 2024-09-09 3:44PM EDT | 2025-06-20 | 12.95 | 13.00 | 13.40 | -1.75 | -11.90% | 49 | 3,933 | 33.40% |
| GOOG250919C00160000 | 2024-09-09 3:17PM EDT | 2025-09-19 | 15.89 | 15.90 | 17.10 | -2.21 | -12.21% | 3 | 184 | 35.19% |
| GOOG251219C00160000 | 2024-09-09 3:26PM EDT | 2025-12-19 | 18.50 | 17.80 | 19.15 | -2.50 | -11.90% | 9 | 752 | 34.61% |
| GOOG260116C00160000 | 2024-09-09 3:52PM EDT | 2026-01-16 | 20.00 | 19.60 | 21.45 | -1.60 | -7.41% | 63 | 4,216 | 36.93% |
| GOOG261218C00160000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 27.65 | 27.10 | 28.85 | -1.45 | -4.98% | 76 | 576 | 36.77% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00160000 | 2024-09-09 3:42PM EDT | 2024-09-13 | 10.89 | 9.15 | 12.55 | +2.59 | +31.20% | 218 | 1,391 | 81.76% |
| GOOG240920P00160000 | 2024-09-09 3:58PM EDT | 2024-09-20 | 10.75 | 9.35 | 11.25 | +2.10 | +24.28% | 294 | 12,255 | 36.08% |
| GOOG240927P00160000 | 2024-09-09 3:18PM EDT | 2024-09-27 | 11.35 | 9.65 | 12.10 | +2.89 | +34.16% | 103 | 487 | 37.72% |
| GOOG241004P00160000 | 2024-09-09 3:47PM EDT | 2024-10-04 | 11.25 | 10.40 | 11.25 | +2.05 | +22.28% | 104 | 149 | 24.51% |
| GOOG241011P00160000 | 2024-09-09 1:23PM EDT | 2024-10-11 | 10.45 | 10.70 | 12.00 | +1.43 | +15.85% | 19 | 81 | 27.88% |
| GOOG241018P00160000 | 2024-09-09 3:59PM EDT | 2024-10-18 | 11.61 | 11.45 | 11.90 | +1.50 | +14.84% | 357 | 3,081 | 24.65% |
| GOOG241025P00160000 | 2024-09-09 10:41AM EDT | 2024-10-25 | 11.56 | 10.25 | 14.55 | +4.50 | +63.74% | 43 | 8 | 37.48% |
| GOOG241115P00160000 | 2024-09-09 3:57PM EDT | 2024-11-15 | 13.50 | 11.00 | 13.60 | +1.25 | +10.20% | 72 | 3,366 | 27.03% |
| GOOG241220P00160000 | 2024-09-09 3:23PM EDT | 2024-12-20 | 15.00 | 12.20 | 16.40 | +2.26 | +17.74% | 1,317 | 2,590 | 31.58% |
| GOOG250117P00160000 | 2024-09-09 3:41PM EDT | 2025-01-17 | 15.50 | 15.00 | 17.50 | +1.68 | +12.16% | 263 | 5,495 | 31.22% |
| GOOG250221P00160000 | 2024-09-09 3:08PM EDT | 2025-02-21 | 16.62 | 14.30 | 16.45 | +1.84 | +12.45% | 139 | 875 | 25.01% |
| GOOG250321P00160000 | 2024-09-09 11:18AM EDT | 2025-03-21 | 17.15 | 14.90 | 17.10 | +1.69 | +10.93% | 32 | 1,088 | 24.70% |
| GOOG250620P00160000 | 2024-09-09 3:40PM EDT | 2025-06-20 | 19.39 | 16.80 | 21.50 | +1.62 | +9.12% | 13 | 5,584 | 28.92% |
| GOOG250919P00160000 | 2024-09-09 3:51PM EDT | 2025-09-19 | 20.60 | 20.05 | 21.05 | +1.35 | +7.01% | 10 | 33 | 24.43% |
| GOOG251219P00160000 | 2024-09-09 3:30PM EDT | 2025-12-19 | 22.99 | 21.35 | 22.85 | +1.75 | +8.24% | 3 | 416 | 24.61% |
| GOOG260116P00160000 | 2024-09-09 3:45PM EDT | 2026-01-16 | 23.90 | 22.85 | 25.50 | +1.70 | +7.66% | 6 | 1,091 | 27.73% |
| GOOG261218P00160000 | 2024-09-09 3:58PM EDT | 2026-12-18 | 27.65 | 27.15 | 28.45 | +1.65 | +6.35% | 120 | 454 | 24.69% |
