Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.621,26 -538,65 (-1,10%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:95.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00095000 | 2024-09-03 3:57PM EDT | 2024-09-20 | 63.55 | 55.90 | 59.15 | 0.00 | - | 5 | 1,678 | 135.64% |
| GOOG241018C00095000 | 2024-09-06 12:55PM EDT | 2024-10-18 | 58.43 | 56.40 | 60.00 | -25.43 | -30.32% | 28 | 2 | 93.12% |
| GOOG241115C00095000 | 2024-07-16 12:30PM EDT | 2024-11-15 | 92.60 | 67.00 | 71.15 | 0.00 | - | 6 | 13 | 159.56% |
| GOOG241220C00095000 | 2024-08-27 10:53AM EDT | 2024-12-20 | 74.20 | 57.35 | 61.00 | 0.00 | - | 4 | 608 | 68.60% |
| GOOG250117C00095000 | 2024-09-06 1:11PM EDT | 2025-01-17 | 60.35 | 57.85 | 61.50 | -5.25 | -8.00% | 17 | 1,669 | 64.73% |
| GOOG250321C00095000 | 2024-04-19 3:31PM EDT | 2025-03-21 | 64.10 | 84.00 | 89.00 | 0.00 | - | 1 | 2 | 158.56% |
| GOOG250620C00095000 | 2024-08-02 10:23AM EDT | 2025-06-20 | 76.00 | 72.90 | 75.10 | 0.00 | - | 4 | 129 | 93.49% |
| GOOG251219C00095000 | 2024-08-14 10:14AM EDT | 2025-12-19 | 71.17 | 61.00 | 64.60 | 0.00 | - | 1 | 238 | 49.75% |
| GOOG260116C00095000 | 2024-09-05 1:12PM EDT | 2026-01-16 | 65.30 | 63.50 | 65.10 | -4.70 | -6.71% | 1 | 43 | 49.63% |
| GOOG261218C00095000 | 2024-08-16 3:53PM EDT | 2026-12-18 | 80.00 | 65.60 | 70.50 | 0.00 | - | 2 | 114 | 48.54% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00095000 | 2024-08-14 11:20AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.43 | 0.00 | - | 1 | 1,283 | 123.14% |
| GOOG241018P00095000 | 2024-09-03 3:46PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.08 | 0.00 | - | 1 | 103 | 57.42% |
| GOOG241115P00095000 | 2024-09-06 3:26PM EDT | 2024-11-15 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 1 | 574 | 52.05% |
| GOOG241220P00095000 | 2024-09-06 2:51PM EDT | 2024-12-20 | 0.35 | 0.32 | 0.40 | +0.10 | +40.00% | 1 | 2,914 | 48.05% |
| GOOG250117P00095000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 0.48 | 0.44 | 0.53 | +0.12 | +33.33% | 8 | 4,211 | 44.92% |
| GOOG250221P00095000 | 2024-09-06 2:22PM EDT | 2025-02-21 | 0.64 | 0.60 | 0.72 | +0.21 | +48.84% | 1 | 3 | 42.41% |
| GOOG250321P00095000 | 2024-09-06 12:31PM EDT | 2025-03-21 | 0.79 | 0.73 | 0.86 | -0.14 | -15.05% | 1 | 177 | 40.72% |
| GOOG250620P00095000 | 2024-08-16 3:48PM EDT | 2025-06-20 | 0.80 | 1.10 | 1.29 | 0.00 | - | 1 | 676 | 36.83% |
| GOOG251219P00095000 | 2024-08-30 3:11PM EDT | 2025-12-19 | 1.63 | 1.00 | 2.59 | 0.00 | - | 2 | 658 | 34.57% |
| GOOG260116P00095000 | 2024-09-06 11:44AM EDT | 2026-01-16 | 2.51 | 2.44 | 2.75 | +0.36 | +16.74% | 2 | 402 | 34.18% |
| GOOG261218P00095000 | 2024-09-03 12:58PM EDT | 2026-12-18 | 3.95 | 2.41 | 5.65 | +0.49 | +14.16% | 1 | 668 | 33.50% |
