Deutsche Märkte geschlossen
Nikkei 225
37.155,33 +775,16 (+2,13%) Dow Jones 30
42.081,67 +578,57 (+1,39%) Bitcoin EUR
57.063,81 +2.807,05 (+5,17%) XRP EUR
0,53 +0,01 (+2,72%) Nasdaq Compositive
18.063,49 +490,19 (+2,79%) S&P 500
5.725,12 +106,86 (+1,90%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:47PM EDT. Markt geöffnet.
Strike:190.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00190000 | 2024-09-19 1:04PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 68.75% |
| GOOG240927C00190000 | 2024-09-19 1:36PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 386 | 39.06% |
| GOOG241004C00190000 | 2024-09-19 1:58PM EDT | 2024-10-04 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 22 | 79 | 31.35% |
| GOOG241011C00190000 | 2024-09-18 3:37PM EDT | 2024-10-11 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 16 | 1,048 | 28.42% |
| GOOG241018C00190000 | 2024-09-19 12:59PM EDT | 2024-10-18 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 133 | 6,260 | 26.66% |
| GOOG241025C00190000 | 2024-09-19 2:03PM EDT | 2024-10-25 | 0.51 | 0.39 | 0.52 | +0.15 | +41.67% | 10 | 65 | 31.01% |
| GOOG241115C00190000 | 2024-09-19 2:05PM EDT | 2024-11-15 | 1.08 | 1.04 | 1.08 | +0.14 | +14.89% | 235 | 4,955 | 29.77% |
| GOOG241220C00190000 | 2024-09-19 2:00PM EDT | 2024-12-20 | 2.02 | 1.96 | 2.00 | +0.35 | +20.96% | 913 | 4,471 | 28.41% |
| GOOG250117C00190000 | 2024-09-19 1:55PM EDT | 2025-01-17 | 2.92 | 2.78 | 2.84 | +0.42 | +16.80% | 191 | 6,503 | 28.21% |
| GOOG250221C00190000 | 2024-09-19 1:45PM EDT | 2025-02-21 | 4.35 | 4.30 | 4.40 | +0.68 | +18.53% | 11 | 2,300 | 29.64% |
| GOOG250321C00190000 | 2024-09-19 12:08PM EDT | 2025-03-21 | 5.15 | 5.00 | 5.15 | +0.60 | +13.19% | 111 | 1,444 | 29.27% |
| GOOG250620C00190000 | 2024-09-19 1:40PM EDT | 2025-06-20 | 8.12 | 7.95 | 8.15 | +1.02 | +14.37% | 37 | 2,979 | 29.97% |
| GOOG250919C00190000 | 2024-09-19 1:22PM EDT | 2025-09-19 | 11.00 | 10.70 | 12.00 | +0.94 | +9.34% | 60 | 156 | 32.25% |
| GOOG251219C00190000 | 2024-09-18 1:42PM EDT | 2025-12-19 | 12.62 | 12.95 | 14.10 | 0.00 | - | 20 | 394 | 31.83% |
| GOOG260116C00190000 | 2024-09-19 11:42AM EDT | 2026-01-16 | 14.95 | 14.25 | 14.75 | +1.68 | +12.66% | 8 | 2,324 | 31.78% |
| GOOG261218C00190000 | 2024-09-19 1:04PM EDT | 2026-12-18 | 23.10 | 21.55 | 25.60 | +1.06 | +4.81% | 1 | 513 | 35.57% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00190000 | 2024-09-18 3:33PM EDT | 2024-09-20 | 27.90 | 24.60 | 27.65 | 0.00 | - | 165 | 149 | 99.41% |
| GOOG240927P00190000 | 2024-09-17 10:13AM EDT | 2024-09-27 | 29.15 | 25.85 | 26.50 | 0.00 | - | - | 7 | 61.91% |
| GOOG241018P00190000 | 2024-09-18 3:32PM EDT | 2024-10-18 | 28.50 | 25.95 | 26.10 | 0.00 | - | 120 | 110 | 24.71% |
| GOOG241115P00190000 | 2024-09-19 10:22AM EDT | 2024-11-15 | 26.18 | 25.75 | 26.25 | -5.72 | -17.93% | 10 | 83 | 21.07% |
| GOOG241220P00190000 | 2024-09-18 3:53PM EDT | 2024-12-20 | 29.23 | 26.35 | 26.60 | 0.00 | - | 1 | 298 | 20.13% |
| GOOG250117P00190000 | 2024-09-13 11:32AM EDT | 2025-01-17 | 32.51 | 26.80 | 27.35 | 0.00 | - | 12 | 165 | 21.94% |
| GOOG250221P00190000 | 2024-09-12 11:47AM EDT | 2025-02-21 | 35.99 | 27.60 | 28.05 | 0.00 | - | 1 | 16 | 22.09% |
| GOOG250321P00190000 | 2024-09-18 3:46PM EDT | 2025-03-21 | 27.73 | 27.95 | 28.25 | -3.02 | -9.82% | 2 | 10,055 | 21.01% |
| GOOG250620P00190000 | 2024-09-19 11:05AM EDT | 2025-06-20 | 29.42 | 29.20 | 29.70 | -2.74 | -8.52% | 2 | 773 | 20.75% |
| GOOG251219P00190000 | 2024-09-09 10:55AM EDT | 2025-12-19 | 42.64 | 31.15 | 34.35 | 0.00 | - | 24 | 39 | 23.56% |
| GOOG260116P00190000 | 2024-09-12 3:57PM EDT | 2026-01-16 | 38.74 | 32.70 | 33.55 | 0.00 | - | 100 | 149 | 21.70% |
| GOOG261218P00190000 | 2024-09-09 10:19AM EDT | 2026-12-18 | 44.05 | 36.30 | 38.90 | 0.00 | - | 20 | 92 | 22.51% |
