Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
35.418,88 -972,59 (-2,67%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Bitcoin EUR
49.600,00 +675,63 (+1,38%) XRP EUR
0,48 +0,00 (+0,36%) Nasdaq Compositive
16.690,83 -436,87 (-2,55%) S&P 500
5.408,42 -94,99 (-1,73%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:215.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913C00215000 | 2024-09-03 11:42AM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 93.75% |
| GOOG240920C00215000 | 2024-09-04 3:35PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 630 | 3,887 | 69.53% |
| GOOG240927C00215000 | 2024-09-03 12:09PM EDT | 2024-09-27 | 0.02 | 0.01 | 1.22 | 0.00 | - | 10 | 2 | 87.70% |
| GOOG241018C00215000 | 2024-09-06 10:52AM EDT | 2024-10-18 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 1 | 185 | 43.46% |
| GOOG241115C00215000 | 2024-09-05 1:22PM EDT | 2024-11-15 | 0.23 | 0.11 | 0.18 | +0.23 | - | - | 36 | 37.79% |
| GOOG241220C00215000 | 2024-09-06 3:55PM EDT | 2024-12-20 | 0.28 | 0.24 | 0.32 | -0.16 | -36.36% | 6 | 704 | 33.55% |
| GOOG250117C00215000 | 2024-09-06 3:37PM EDT | 2025-01-17 | 0.46 | 0.38 | 0.48 | -0.22 | -32.35% | 27 | 1,046 | 31.91% |
| GOOG250221C00215000 | 2024-09-06 2:27PM EDT | 2025-02-21 | 0.85 | 0.74 | 0.86 | -0.28 | -24.78% | 5 | 76 | 31.71% |
| GOOG250321C00215000 | 2024-09-06 3:07PM EDT | 2025-03-21 | 1.12 | 0.21 | 1.10 | -0.46 | -29.11% | 2 | 167 | 30.92% |
| GOOG250620C00215000 | 2024-08-30 1:56PM EDT | 2025-06-20 | 3.85 | 0.59 | 2.36 | 0.00 | - | 5 | 1,973 | 30.77% |
| GOOG250919C00215000 | 2024-08-29 10:53AM EDT | 2025-09-19 | 6.75 | 2.25 | 4.45 | 0.00 | - | - | 7 | 32.40% |
| GOOG251219C00215000 | 2024-09-06 10:46AM EDT | 2025-12-19 | 6.34 | 4.50 | 6.05 | -0.78 | -10.96% | 1 | 196 | 32.34% |
| GOOG260116C00215000 | 2024-09-06 1:13PM EDT | 2026-01-16 | 6.70 | 5.95 | 6.60 | -3.98 | -37.27% | 10 | 477 | 32.44% |
| GOOG261218C00215000 | 2024-09-06 12:47PM EDT | 2026-12-18 | 13.50 | 12.80 | 15.05 | -4.00 | -22.86% | 60 | 394 | 35.71% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00215000 | 2024-09-03 9:31AM EDT | 2024-09-13 | 52.09 | 60.50 | 64.30 | 0.00 | - | 1 | 0 | 204.59% |
| GOOG240920P00215000 | 2024-08-23 12:46PM EDT | 2024-09-20 | 49.39 | 60.60 | 64.25 | 0.00 | - | 4 | 0 | 130.96% |
| GOOG241018P00215000 | 2024-08-20 3:50PM EDT | 2024-10-18 | 45.55 | 60.50 | 64.25 | 0.00 | - | - | 0 | 71.75% |
| GOOG241220P00215000 | 2024-08-12 1:13PM EDT | 2024-12-20 | 50.54 | 60.50 | 64.30 | 0.00 | - | 3 | 0 | 45.12% |
| GOOG250117P00215000 | 2024-07-18 2:06PM EDT | 2025-01-17 | 36.76 | 48.00 | 52.15 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250620P00215000 | 2024-08-15 9:40AM EDT | 2025-06-20 | 52.67 | 60.50 | 64.95 | 0.00 | - | 3 | 56 | 29.81% |
| GOOG251219P00215000 | 2024-06-12 11:46AM EDT | 2025-12-19 | 41.01 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG260116P00215000 | 2024-09-06 12:27PM EDT | 2026-01-16 | 63.20 | 61.00 | 66.00 | +11.45 | +22.13% | 1 | 0 | 25.37% |
| GOOG261218P00215000 | 2024-09-06 12:27PM EDT | 2026-12-18 | 65.27 | 62.50 | 67.50 | +10.49 | +19.15% | 1 | 1 | 22.16% |
