Deutsche Märkte schließen in 49 Minuten
DAX
18.983,28 +271,79 (+1,45%) Euro Stoxx 50
4.928,50 +93,20 (+1,93%) Dow Jones 30
41.988,78 +485,68 (+1,17%) Gold
2.605,90 +7,30 (+0,28%) EUR/USD
1,1128 +0,0006 (+0,06%) Bitcoin EUR
56.951,65 +3.385,53 (+6,32%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:41AM EDT. Markt geöffnet.
Strike:220.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00220000 | 2024-09-13 11:25AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 128.13% |
| GOOG240927C00220000 | 2024-09-19 9:30AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 59.38% |
| GOOG241004C00220000 | 2024-09-13 10:57AM EDT | 2024-10-04 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 250 | 51.17% |
| GOOG241018C00220000 | 2024-09-18 1:54PM EDT | 2024-10-18 | 0.02 | 0.01 | 0.04 | 0.00 | - | 24 | 1,382 | 40.23% |
| GOOG241115C00220000 | 2024-09-18 2:02PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.16 | 0.00 | - | 100 | 3,989 | 34.52% |
| GOOG241220C00220000 | 2024-09-18 12:04PM EDT | 2024-12-20 | 0.29 | 0.30 | 0.36 | 0.00 | - | 10 | 1,276 | 31.01% |
| GOOG250117C00220000 | 2024-09-19 9:41AM EDT | 2025-01-17 | 0.59 | 0.55 | 0.58 | +0.07 | +13.46% | 201 | 2,302 | 29.66% |
| GOOG250221C00220000 | 2024-09-06 11:42AM EDT | 2025-02-21 | 0.74 | 0.99 | 1.06 | 0.00 | - | 5 | 53 | 29.63% |
| GOOG250321C00220000 | 2024-09-18 10:22AM EDT | 2025-03-21 | 1.20 | 1.25 | 1.34 | 0.00 | - | 2 | 835 | 28.81% |
| GOOG250620C00220000 | 2024-09-18 9:53AM EDT | 2025-06-20 | 2.65 | 2.66 | 2.77 | 0.00 | - | 1 | 1,358 | 28.60% |
| GOOG250919C00220000 | 2024-09-18 3:48PM EDT | 2025-09-19 | 4.15 | 3.50 | 5.00 | 0.00 | - | 39 | 182 | 30.02% |
| GOOG251219C00220000 | 2024-09-19 9:30AM EDT | 2025-12-19 | 6.88 | 6.30 | 7.15 | +1.13 | +19.65% | 1 | 781 | 30.74% |
| GOOG260116C00220000 | 2024-09-18 10:11AM EDT | 2026-01-16 | 6.75 | 6.90 | 7.60 | 0.00 | - | 2 | 909 | 30.58% |
| GOOG261218C00220000 | 2024-09-18 12:03PM EDT | 2026-12-18 | 13.70 | 14.10 | 16.85 | 0.00 | - | 1 | 57 | 34.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00220000 | 2024-08-22 3:32PM EDT | 2024-09-20 | 54.10 | 55.30 | 58.80 | 0.00 | - | 3 | 0 | 277.54% |
| GOOG241018P00220000 | 2024-08-23 3:45PM EDT | 2024-10-18 | 53.10 | 54.85 | 58.75 | 0.00 | - | 4 | 0 | 68.36% |
| GOOG241115P00220000 | 2024-07-23 3:40PM EDT | 2024-11-15 | 36.03 | 52.35 | 55.40 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG241220P00220000 | 2024-07-23 3:39PM EDT | 2024-12-20 | 36.24 | 52.55 | 55.40 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG250117P00220000 | 2024-09-10 11:33AM EDT | 2025-01-17 | 69.11 | 54.95 | 58.80 | 0.00 | - | 1 | 0 | 44.70% |
| GOOG250321P00220000 | 2024-09-11 10:23AM EDT | 2025-03-21 | 70.17 | 55.00 | 58.40 | 0.00 | - | 2 | 0 | 34.80% |
| GOOG250620P00220000 | 2024-08-05 11:00AM EDT | 2025-06-20 | 57.15 | 59.50 | 64.25 | 0.00 | - | 1 | 55 | 42.71% |
| GOOG251219P00220000 | 2024-08-06 11:56AM EDT | 2025-12-19 | 59.04 | 60.05 | 64.00 | 0.00 | - | 2 | 1 | 32.74% |
| GOOG260116P00220000 | 2024-09-18 3:55PM EDT | 2026-01-16 | 57.00 | 56.15 | 57.55 | -3.50 | -5.79% | 5 | 15 | 19.36% |
| GOOG261218P00220000 | 2024-09-12 12:52PM EDT | 2026-12-18 | 66.50 | 57.90 | 60.70 | 0.00 | - | 20 | 21 | 20.13% |
