Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
26.068,76 +602,42 (+2,37%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621C00045000 | 2023-03-24 9:45AM EDT | 45.00 | 63.85 | 62.50 | 67.00 | +0.71 | +1.12% | 1 | 148 | 70.97% |
| GOOG240621C00050000 | 2023-03-23 9:49AM EDT | 50.00 | 59.97 | 58.00 | 62.50 | 0.00 | - | 2 | 203 | 66.46% |
| GOOG240621C00055000 | 2023-03-24 9:35AM EDT | 55.00 | 55.36 | 53.50 | 58.00 | -0.10 | -0.18% | 2 | 308 | 62.12% |
| GOOG240621C00056000 | 2023-03-02 11:38AM EDT | 56.00 | 41.00 | 52.50 | 57.00 | 0.00 | - | 1 | 370 | 60.79% |
| GOOG240621C00057000 | 2023-03-07 12:04PM EDT | 57.00 | 43.79 | 51.50 | 56.00 | 0.00 | - | 16 | 166 | 59.49% |
| GOOG240621C00058000 | 2023-03-23 1:55PM EDT | 58.00 | 53.98 | 50.50 | 55.50 | 0.00 | - | 1 | 208 | 59.36% |
| GOOG240621C00059000 | 2023-03-07 12:02PM EDT | 59.00 | 42.05 | 50.00 | 54.50 | 0.00 | - | 66 | 76 | 59.20% |
| GOOG240621C00060000 | 2023-03-23 2:19PM EDT | 60.00 | 51.29 | 49.00 | 53.50 | 0.00 | - | 2 | 847 | 57.93% |
| GOOG240621C00061000 | 2023-03-13 1:13PM EDT | 61.00 | 38.68 | 48.00 | 53.00 | 0.00 | - | 2 | 545 | 57.75% |
| GOOG240621C00062000 | 2023-03-07 12:00PM EDT | 62.00 | 39.59 | 47.50 | 52.00 | 0.00 | - | 88 | 424 | 57.54% |
| GOOG240621C00062500 | 2023-03-24 10:08AM EDT | 62.50 | 48.60 | 47.00 | 51.50 | +12.19 | +33.48% | 2 | 865 | 56.92% |
| GOOG240621C00063000 | 2023-03-07 12:20PM EDT | 63.00 | 39.27 | 46.50 | 51.00 | 0.00 | - | 58 | 393 | 56.30% |
| GOOG240621C00064000 | 2023-03-07 11:57AM EDT | 64.00 | 38.06 | 45.50 | 50.50 | 0.00 | - | 4 | 552 | 56.07% |
| GOOG240621C00065000 | 2023-03-20 3:24PM EDT | 65.00 | 43.00 | 45.00 | 49.50 | 0.00 | - | 4 | 604 | 55.82% |
| GOOG240621C00066000 | 2023-03-13 2:42PM EDT | 66.00 | 33.85 | 44.00 | 48.50 | 0.00 | - | 4 | 705 | 54.60% |
| GOOG240621C00067000 | 2023-03-13 12:39PM EDT | 67.00 | 31.85 | 43.50 | 48.00 | 0.00 | - | 2 | 209 | 55.26% |
| GOOG240621C00067500 | 2023-03-08 2:15PM EDT | 67.50 | 35.73 | 43.00 | 47.50 | 0.00 | - | 2 | 606 | 54.65% |
| GOOG240621C00068000 | 2023-03-13 2:15PM EDT | 68.00 | 32.79 | 42.50 | 47.00 | 0.00 | - | 2 | 316 | 54.04% |
| GOOG240621C00069000 | 2023-03-17 11:49AM EDT | 69.00 | 40.16 | 41.50 | 46.00 | 0.00 | - | 4 | 2,119 | 52.84% |
| GOOG240621C00070000 | 2023-03-23 10:08AM EDT | 70.00 | 43.02 | 41.00 | 45.50 | 0.00 | - | 2 | 239 | 53.42% |
| GOOG240621C00071000 | 2023-03-16 3:08PM EDT | 71.00 | 38.01 | 39.50 | 44.50 | 0.00 | - | 1 | 421 | 51.37% |
| GOOG240621C00072000 | 2023-03-13 2:22PM EDT | 72.00 | 28.95 | 39.50 | 43.50 | 0.00 | - | 4 | 121 | 51.89% |
| GOOG240621C00072500 | 2023-03-20 10:03AM EDT | 72.50 | 37.05 | 39.00 | 43.00 | 0.00 | - | 2 | 123 | 51.30% |
| GOOG240621C00073000 | 2023-03-09 1:24PM EDT | 73.00 | 31.91 | 39.00 | 42.50 | 0.00 | - | 2 | 219 | 51.54% |
| GOOG240621C00074000 | 2023-02-24 4:25PM EDT | 74.00 | 26.10 | 38.00 | 42.00 | 0.00 | - | 1 | 264 | 51.18% |
| GOOG240621C00075000 | 2023-03-23 2:22PM EDT | 75.00 | 38.70 | 37.00 | 41.00 | 0.00 | - | 2 | 331 | 50.01% |
| GOOG240621C00076000 | 2023-03-20 11:38AM EDT | 76.00 | 34.51 | 36.50 | 40.50 | 0.00 | - | 2 | 362 | 50.41% |
| GOOG240621C00077000 | 2023-03-23 1:40PM EDT | 77.00 | 38.30 | 36.00 | 39.50 | 0.00 | - | 1 | 83 | 50.01% |
| GOOG240621C00077500 | 2023-03-17 10:20AM EDT | 77.50 | 35.78 | 35.50 | 39.00 | 0.00 | - | 2 | 142 | 54.66% |
| GOOG240621C00078000 | 2023-03-23 1:40PM EDT | 78.00 | 37.50 | 35.00 | 39.00 | 0.00 | - | 1 | 37 | 55.52% |
| GOOG240621C00079000 | 2023-03-13 10:36AM EDT | 79.00 | 23.70 | 34.00 | 38.00 | 0.00 | - | 2 | 90 | 54.27% |
| GOOG240621C00080000 | 2023-03-24 9:38AM EDT | 80.00 | 35.06 | 32.50 | 37.50 | +5.12 | +17.10% | 2 | 525 | 54.47% |
| GOOG240621C00081000 | 2023-03-20 11:32AM EDT | 81.00 | 30.62 | 33.10 | 37.00 | 0.00 | - | 4 | 234 | 54.64% |
| GOOG240621C00082000 | 2023-03-20 10:27AM EDT | 82.00 | 29.94 | 32.10 | 36.00 | 0.00 | - | 2 | 1,157 | 53.40% |
| GOOG240621C00082500 | 2023-03-13 11:52AM EDT | 82.50 | 22.59 | 31.55 | 35.50 | 0.00 | - | 4 | 166 | 52.78% |
| GOOG240621C00083000 | 2023-03-08 3:19PM EDT | 83.00 | 23.87 | 31.35 | 35.50 | 0.00 | - | 10 | 82 | 53.53% |
| GOOG240621C00084000 | 2023-03-20 11:36AM EDT | 84.00 | 29.32 | 31.05 | 34.50 | 0.00 | - | 2 | 203 | 52.30% |
| GOOG240621C00085000 | 2023-03-24 10:36AM EDT | 85.00 | 30.48 | 29.70 | 34.00 | -1.94 | -5.98% | 2 | 706 | 52.40% |
| GOOG240621C00086000 | 2023-03-23 2:00PM EDT | 86.00 | 31.57 | 28.95 | 32.95 | 0.00 | - | 2 | 621 | 51.04% |
| GOOG240621C00087000 | 2023-03-20 1:52PM EDT | 87.00 | 26.67 | 28.95 | 32.50 | 0.00 | - | 4 | 368 | 51.25% |
| GOOG240621C00087500 | 2023-03-23 2:00PM EDT | 87.50 | 30.47 | 28.60 | 32.00 | 0.00 | - | 2 | 247 | 50.63% |
| GOOG240621C00088000 | 2023-03-21 12:40PM EDT | 88.00 | 28.10 | 28.35 | 32.00 | 0.00 | - | 1 | 259 | 51.29% |
| GOOG240621C00089000 | 2023-03-24 12:47PM EDT | 89.00 | 28.80 | 27.10 | 31.00 | +3.59 | +14.24% | 2 | 136 | 50.06% |
| GOOG240621C00090000 | 2023-03-23 3:32PM EDT | 90.00 | 28.25 | 26.00 | 30.00 | 0.00 | - | 18 | 12,673 | 48.84% |
| GOOG240621C00091000 | 2023-03-17 11:04AM EDT | 91.00 | 23.10 | 25.35 | 30.00 | 0.00 | - | 15 | 396 | 50.09% |
| GOOG240621C00092000 | 2023-03-23 11:06AM EDT | 92.00 | 27.08 | 25.70 | 28.60 | 0.00 | - | 1 | 619 | 47.88% |
| GOOG240621C00092500 | 2023-03-16 9:56AM EDT | 92.50 | 20.00 | 24.00 | 29.00 | 0.00 | - | 1 | 364 | 49.46% |
| GOOG240621C00093000 | 2023-03-22 11:10AM EDT | 93.00 | 26.00 | 24.20 | 28.50 | 0.00 | - | 1 | 11,367 | 48.83% |
| GOOG240621C00094000 | 2023-03-23 11:04AM EDT | 94.00 | 25.73 | 23.25 | 28.00 | 0.00 | - | 3 | 380 | 48.80% |
| GOOG240621C00095000 | 2023-03-24 2:42PM EDT | 95.00 | 24.63 | 23.20 | 27.00 | -0.67 | -2.65% | 2 | 10,635 | 47.55% |
| GOOG240621C00096000 | 2023-03-24 2:43PM EDT | 96.00 | 24.02 | 22.85 | 26.50 | -0.08 | -0.33% | 2 | 497 | 47.49% |
| GOOG240621C00097000 | 2023-03-24 1:56PM EDT | 97.00 | 22.40 | 22.25 | 26.00 | -0.50 | -2.18% | 1 | 707 | 47.41% |
| GOOG240621C00097500 | 2023-03-14 2:16PM EDT | 97.50 | 14.40 | 21.70 | 25.50 | 0.00 | - | 2 | 223 | 46.78% |
| GOOG240621C00098000 | 2023-03-22 2:36PM EDT | 98.00 | 22.75 | 21.25 | 25.00 | 0.00 | - | 7 | 759 | 46.16% |
| GOOG240621C00099000 | 2023-03-23 3:20PM EDT | 99.00 | 21.93 | 20.10 | 24.50 | 0.00 | - | 11 | 360 | 46.06% |
| GOOG240621C00100000 | 2023-03-24 1:08PM EDT | 100.00 | 20.98 | 20.85 | 23.60 | +0.93 | +4.64% | 3 | 12,562 | 45.03% |
| GOOG240621C00102500 | 2023-03-23 10:59AM EDT | 102.50 | 21.00 | 18.55 | 21.00 | 0.00 | - | 1 | 537 | 41.68% |
| GOOG240621C00105000 | 2023-03-24 9:35AM EDT | 105.00 | 18.96 | 17.70 | 21.00 | +0.21 | +1.12% | 4 | 3,825 | 44.01% |
| GOOG240621C00107500 | 2023-03-22 2:50PM EDT | 107.50 | 18.30 | 16.20 | 19.95 | 0.00 | - | 294 | 685 | 43.92% |
| GOOG240621C00110000 | 2023-03-24 3:56PM EDT | 110.00 | 15.75 | 15.70 | 17.70 | -0.35 | -2.17% | 13 | 1,854 | 41.14% |
| GOOG240621C00112500 | 2023-03-24 10:19AM EDT | 112.50 | 15.00 | 13.95 | 17.50 | -0.35 | -2.28% | 1 | 1,122 | 42.69% |
| GOOG240621C00115000 | 2023-03-24 2:35PM EDT | 115.00 | 14.45 | 12.90 | 16.45 | -0.05 | -0.34% | 9 | 1,456 | 42.32% |
| GOOG240621C00117500 | 2023-03-24 10:21AM EDT | 117.50 | 12.80 | 11.75 | 15.50 | -0.40 | -3.03% | 2 | 748 | 42.07% |
| GOOG240621C00120000 | 2023-03-24 2:20PM EDT | 120.00 | 12.00 | 11.15 | 14.40 | -0.20 | -1.64% | 20 | 3,116 | 41.42% |
| GOOG240621C00122500 | 2023-03-22 1:01PM EDT | 122.50 | 10.75 | 9.05 | 13.00 | -0.30 | -2.71% | 1 | 1,228 | 40.04% |
| GOOG240621C00125000 | 2023-03-24 1:33PM EDT | 125.00 | 10.05 | 9.55 | 10.60 | -0.25 | -2.43% | 5 | 1,839 | 36.41% |
| GOOG240621C00127500 | 2023-03-23 11:00AM EDT | 127.50 | 9.55 | 8.60 | 11.85 | 0.00 | - | 7 | 976 | 40.55% |
| GOOG240621C00130000 | 2023-03-24 11:20AM EDT | 130.00 | 8.33 | 7.90 | 10.00 | +0.93 | +12.57% | 3 | 4,289 | 37.91% |
| GOOG240621C00132500 | 2023-03-23 2:23PM EDT | 132.50 | 7.95 | 6.10 | 9.95 | 0.00 | - | 58 | 2,989 | 39.12% |
| GOOG240621C00135000 | 2023-03-24 3:32PM EDT | 135.00 | 7.10 | 5.35 | 8.45 | -0.20 | -2.74% | 6 | 3,110 | 37.01% |
| GOOG240621C00137500 | 2023-03-23 2:17PM EDT | 137.50 | 6.65 | 4.50 | 9.00 | 0.00 | - | 220 | 999 | 39.47% |
| GOOG240621C00140000 | 2023-03-24 11:03AM EDT | 140.00 | 6.10 | 4.85 | 6.90 | -0.25 | -3.94% | 6 | 2,087 | 35.72% |
| GOOG240621C00142500 | 2023-03-24 9:43AM EDT | 142.50 | 4.63 | 4.55 | 7.75 | -1.02 | -18.05% | 2 | 1,779 | 38.85% |
| GOOG240621C00145000 | 2023-03-24 3:53PM EDT | 145.00 | 5.00 | 3.00 | 7.50 | -0.20 | -3.85% | 12 | 1,242 | 39.32% |
| GOOG240621C00147500 | 2023-03-23 2:39PM EDT | 147.50 | 4.60 | 2.50 | 7.00 | 0.00 | - | 156 | 3,501 | 39.14% |
| GOOG240621C00150000 | 2023-03-24 11:52AM EDT | 150.00 | 4.20 | 2.17 | 4.50 | -0.15 | -3.45% | 8 | 5,195 | 33.64% |
| GOOG240621C00152500 | 2023-03-24 10:12AM EDT | 152.50 | 3.70 | 1.50 | 5.35 | -0.25 | -6.33% | 8 | 1,029 | 36.87% |
| GOOG240621C00155000 | 2023-03-24 1:46PM EDT | 155.00 | 3.64 | 2.80 | 4.50 | +0.01 | +0.28% | 126 | 1,137 | 35.44% |
| GOOG240621C00157500 | 2023-03-24 11:06AM EDT | 157.50 | 3.15 | 0.50 | 5.50 | -0.15 | -4.55% | 272 | 1,104 | 39.07% |
| GOOG240621C00160000 | 2023-03-24 2:43PM EDT | 160.00 | 2.94 | 1.65 | 3.60 | +0.04 | +1.38% | 11 | 1,140 | 34.45% |
| GOOG240621C00162500 | 2023-03-24 10:44AM EDT | 162.50 | 2.71 | 0.00 | 5.00 | +0.01 | +0.37% | 2 | 1,120 | 39.39% |
| GOOG240621C00165000 | 2023-03-23 3:43PM EDT | 165.00 | 2.53 | 0.00 | 5.00 | 0.00 | - | 375 | 1,253 | 40.20% |
| GOOG240621C00170000 | 2023-03-23 3:51PM EDT | 170.00 | 2.20 | 0.50 | 2.55 | 0.00 | - | 16 | 3,741 | 33.90% |
| GOOG240621C00175000 | 2023-03-23 3:51PM EDT | 175.00 | 1.90 | 0.50 | 2.99 | 0.00 | - | 88 | 2,960 | 36.88% |
| GOOG240621C00180000 | 2023-03-24 3:14PM EDT | 180.00 | 1.40 | 1.00 | 1.80 | -0.15 | -9.68% | 31 | 16,751 | 33.47% |
| GOOG240621C01200000 | 2022-06-28 9:56AM EDT | 1,200.00 | 1,255.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| GOOG240621C01250000 | 2022-07-07 11:41AM EDT | 1,250.00 | 1,241.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| GOOG240621C01300000 | 2022-07-07 11:41AM EDT | 1,300.00 | 1,201.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01350000 | 2022-06-17 1:54PM EDT | 1,350.00 | 991.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01400000 | 2022-06-17 12:11PM EDT | 1,400.00 | 922.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01450000 | 2022-06-17 1:52PM EDT | 1,450.00 | 917.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GOOG240621C01500000 | 2022-07-01 3:52PM EDT | 1,500.00 | 871.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240621C01550000 | 2022-06-17 12:21PM EDT | 1,550.00 | 817.00 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 50.00% |
| GOOG240621C01600000 | 2022-06-17 12:14PM EDT | 1,600.00 | 784.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01650000 | 2022-06-17 12:13PM EDT | 1,650.00 | 741.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01700000 | 2022-06-28 3:50PM EDT | 1,700.00 | 807.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C01750000 | 2022-06-17 12:15PM EDT | 1,750.00 | 685.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GOOG240621C01760000 | 2022-07-07 11:57AM EDT | 1,760.00 | 860.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C01800000 | 2022-07-11 9:43AM EDT | 1,800.00 | 809.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C01850000 | 2022-06-17 12:18PM EDT | 1,850.00 | 623.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOG240621C01900000 | 2022-06-21 3:01PM EDT | 1,900.00 | 678.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG240621C01950000 | 2022-06-17 12:17PM EDT | 1,950.00 | 566.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| GOOG240621C02000000 | 2022-07-07 3:25PM EDT | 2,000.00 | 725.50 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| GOOG240621C02050000 | 2022-07-07 3:16PM EDT | 2,050.00 | 702.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| GOOG240621C02100000 | 2022-07-08 10:15AM EDT | 2,100.00 | 653.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02150000 | 2022-06-30 10:16AM EDT | 2,150.00 | 463.73 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 50.00% |
| GOOG240621C02200000 | 2022-07-15 9:30AM EDT | 2,200.00 | 506.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C02250000 | 2022-07-15 2:12PM EDT | 2,250.00 | 472.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| GOOG240621C02300000 | 2022-07-15 11:50AM EDT | 2,300.00 | 460.00 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 50.00% |
| GOOG240621C02350000 | 2022-06-28 12:03PM EDT | 2,350.00 | 440.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C02400000 | 2022-06-27 10:08AM EDT | 2,400.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GOOG240621C02450000 | 2022-07-11 3:50PM EDT | 2,450.00 | 436.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG240621C02500000 | 2022-07-15 2:12PM EDT | 2,500.00 | 360.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| GOOG240621C02550000 | 2022-06-22 10:30AM EDT | 2,550.00 | 363.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| GOOG240621C02600000 | 2022-07-11 12:22PM EDT | 2,600.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| GOOG240621C02700000 | 2022-07-07 11:38AM EDT | 2,700.00 | 346.48 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG240621C02800000 | 2022-07-15 3:49PM EDT | 2,800.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 25 | 56 | 50.00% |
| GOOG240621C02900000 | 2022-07-01 3:57PM EDT | 2,900.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| GOOG240621C02950000 | 2022-06-24 9:46AM EDT | 2,950.00 | 243.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG240621C03000000 | 2022-07-15 3:30PM EDT | 3,000.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| GOOG240621C03100000 | 2022-07-14 3:46PM EDT | 3,100.00 | 175.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG240621C03200000 | 2022-06-28 2:14PM EDT | 3,200.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| GOOG240621C03250000 | 2022-06-22 11:38AM EDT | 3,250.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| GOOG240621C03400000 | 2022-06-27 2:14PM EDT | 3,400.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG240621C03500000 | 2022-07-15 9:30AM EDT | 3,500.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240621P00045000 | 2023-03-24 11:08AM EDT | 45.00 | 0.87 | 0.13 | 1.25 | +0.32 | +58.18% | 6 | 6,444 | 52.54% |
| GOOG240621P00050000 | 2023-03-24 10:13AM EDT | 50.00 | 0.95 | 0.10 | 1.65 | +0.24 | +33.80% | 2 | 4,690 | 50.23% |
| GOOG240621P00055000 | 2023-03-24 12:05PM EDT | 55.00 | 1.46 | 1.03 | 2.55 | +0.03 | +2.10% | 14 | 1,405 | 50.70% |
| GOOG240621P00056000 | 2023-03-24 11:15AM EDT | 56.00 | 1.33 | 1.13 | 4.35 | +0.04 | +3.10% | 4 | 3,977 | 50.67% |
| GOOG240621P00057000 | 2023-03-24 10:12AM EDT | 57.00 | 1.45 | 1.22 | 1.50 | +0.09 | +6.62% | 2 | 927 | 41.72% |
| GOOG240621P00058000 | 2023-03-24 10:11AM EDT | 58.00 | 1.54 | 1.34 | 4.95 | +0.09 | +6.21% | 5 | 1,482 | 50.62% |
| GOOG240621P00059000 | 2023-03-24 3:59PM EDT | 59.00 | 1.48 | 1.42 | 2.43 | 0.00 | - | 101 | 2,119 | 45.61% |
| GOOG240621P00060000 | 2023-03-24 1:35PM EDT | 60.00 | 1.62 | 1.48 | 3.00 | +0.04 | +2.53% | 250 | 2,585 | 47.63% |
| GOOG240621P00061000 | 2023-03-24 10:07AM EDT | 61.00 | 1.84 | 1.63 | 4.90 | +0.16 | +9.52% | 42 | 545 | 55.45% |
| GOOG240621P00062000 | 2023-03-24 10:31AM EDT | 62.00 | 1.90 | 1.22 | 1.92 | +0.07 | +3.83% | 78 | 725 | 39.65% |
| GOOG240621P00062500 | 2023-03-24 10:07AM EDT | 62.50 | 1.99 | 0.06 | 5.00 | +0.22 | +12.43% | 2 | 353 | 54.07% |
| GOOG240621P00063000 | 2023-03-24 12:14PM EDT | 63.00 | 2.04 | 1.82 | 4.95 | +0.16 | +8.51% | 48 | 788 | 53.26% |
| GOOG240621P00064000 | 2023-03-24 10:09AM EDT | 64.00 | 2.17 | 1.94 | 3.05 | +0.21 | +10.71% | 4 | 278 | 43.65% |
| GOOG240621P00065000 | 2023-03-24 11:52AM EDT | 65.00 | 2.15 | 2.06 | 2.85 | -0.15 | -6.52% | 6 | 1,508 | 41.68% |
| GOOG240621P00066000 | 2023-03-24 9:37AM EDT | 66.00 | 2.42 | 2.16 | 5.00 | +0.21 | +9.50% | 2 | 617 | 49.98% |
| GOOG240621P00067000 | 2023-03-24 1:09PM EDT | 67.00 | 2.52 | 2.29 | 5.00 | +0.17 | +7.23% | 236 | 1,336 | 48.85% |
| GOOG240621P00067500 | 2023-03-23 3:12PM EDT | 67.50 | 2.44 | 1.70 | 5.00 | 0.00 | - | 69 | 671 | 48.29% |
| GOOG240621P00068000 | 2023-03-24 2:32PM EDT | 68.00 | 2.60 | 2.44 | 5.00 | +0.04 | +1.56% | 15 | 2,316 | 47.74% |
| GOOG240621P00069000 | 2023-03-23 10:04AM EDT | 69.00 | 2.55 | 2.56 | 5.00 | 0.00 | - | 6 | 136 | 46.64% |
| GOOG240621P00070000 | 2023-03-24 10:06AM EDT | 70.00 | 2.97 | 2.68 | 4.35 | +0.18 | +6.45% | 6 | 817 | 43.07% |
| GOOG240621P00071000 | 2023-03-24 9:31AM EDT | 71.00 | 3.15 | 2.65 | 5.50 | +0.44 | +16.24% | 6 | 805 | 46.31% |
| GOOG240621P00072000 | 2023-03-24 2:38PM EDT | 72.00 | 3.20 | 2.95 | 5.50 | +0.35 | +12.28% | 4 | 866 | 45.23% |
| GOOG240621P00072500 | 2023-03-23 12:32PM EDT | 72.50 | 2.87 | 2.02 | 6.00 | 0.00 | - | 3 | 1,334 | 46.44% |
| GOOG240621P00073000 | 2023-03-23 12:04PM EDT | 73.00 | 2.96 | 3.10 | 6.00 | 0.00 | - | 1 | 342 | 45.89% |
| GOOG240621P00074000 | 2023-03-22 3:31PM EDT | 74.00 | 3.25 | 3.25 | 6.00 | 0.00 | - | 3 | 1,314 | 44.81% |
| GOOG240621P00075000 | 2023-03-23 3:20PM EDT | 75.00 | 3.62 | 3.40 | 6.00 | 0.00 | - | 12 | 2,684 | 43.73% |
| GOOG240621P00076000 | 2023-03-23 3:29PM EDT | 76.00 | 4.40 | 3.55 | 6.50 | 0.00 | - | 1 | 2,423 | 44.30% |
| GOOG240621P00077000 | 2023-03-22 12:20PM EDT | 77.00 | 3.75 | 3.80 | 6.50 | 0.00 | - | 2 | 980 | 43.22% |
| GOOG240621P00077500 | 2023-03-22 9:36AM EDT | 77.50 | 3.75 | 2.77 | 6.50 | 0.00 | - | 2 | 679 | 42.68% |
| GOOG240621P00078000 | 2023-03-22 3:22PM EDT | 78.00 | 3.80 | 3.95 | 6.50 | 0.00 | - | 2 | 352 | 42.15% |
| GOOG240621P00079000 | 2023-03-22 3:22PM EDT | 79.00 | 3.90 | 4.15 | 7.00 | 0.00 | - | 3 | 315 | 42.63% |
| GOOG240621P00080000 | 2023-03-24 1:11PM EDT | 80.00 | 4.80 | 4.20 | 7.00 | +0.66 | +15.94% | 8 | 1,237 | 41.57% |
| GOOG240621P00081000 | 2023-03-22 3:25PM EDT | 81.00 | 4.50 | 4.55 | 7.50 | 0.00 | - | 211 | 335 | 41.98% |
| GOOG240621P00082000 | 2023-03-23 11:59AM EDT | 82.00 | 4.87 | 4.80 | 7.50 | 0.00 | - | 6 | 2,466 | 40.91% |
| GOOG240621P00082500 | 2023-03-23 12:35PM EDT | 82.50 | 4.70 | 4.05 | 7.50 | 0.00 | - | 1 | 154 | 40.38% |
| GOOG240621P00083000 | 2023-03-23 12:35PM EDT | 83.00 | 4.80 | 4.95 | 8.00 | 0.00 | - | 3 | 870 | 41.27% |
| GOOG240621P00084000 | 2023-03-23 12:35PM EDT | 84.00 | 5.00 | 5.20 | 8.00 | 0.00 | - | 3 | 216 | 40.19% |
| GOOG240621P00085000 | 2023-03-24 12:05PM EDT | 85.00 | 6.68 | 5.45 | 7.00 | +0.34 | +5.36% | 12 | 622 | 36.35% |
| GOOG240621P00086000 | 2023-03-24 9:35AM EDT | 86.00 | 6.54 | 5.70 | 7.45 | +1.09 | +20.00% | 22 | 308 | 36.56% |
| GOOG240621P00087000 | 2023-03-23 12:35PM EDT | 87.00 | 5.65 | 5.90 | 9.00 | 0.00 | - | 3 | 128 | 39.67% |
| GOOG240621P00087500 | 2023-03-21 2:28PM EDT | 87.50 | 6.10 | 5.05 | 9.00 | 0.00 | - | 2 | 543 | 39.13% |
| GOOG240621P00088000 | 2023-03-24 12:14PM EDT | 88.00 | 6.85 | 6.20 | 9.00 | +0.65 | +10.48% | 1 | 294 | 38.59% |
| GOOG240621P00089000 | 2023-03-22 2:21PM EDT | 89.00 | 6.35 | 6.45 | 9.50 | 0.00 | - | 2 | 136 | 38.80% |
| GOOG240621P00090000 | 2023-03-23 3:44PM EDT | 90.00 | 7.08 | 6.70 | 8.30 | 0.00 | - | 17 | 3,567 | 34.65% |
| GOOG240621P00091000 | 2023-03-22 3:25PM EDT | 91.00 | 6.90 | 6.95 | 10.00 | 0.00 | - | 3 | 219 | 37.88% |
| GOOG240621P00092000 | 2023-03-23 11:06AM EDT | 92.00 | 7.13 | 7.25 | 10.00 | 0.00 | - | 1 | 964 | 36.78% |
| GOOG240621P00092500 | 2023-03-13 9:31AM EDT | 92.50 | 12.18 | 5.90 | 10.50 | 0.00 | - | 10 | 650 | 37.46% |
| GOOG240621P00093000 | 2023-03-21 9:32AM EDT | 93.00 | 8.40 | 7.50 | 10.50 | 0.00 | - | 4 | 222 | 36.90% |
| GOOG240621P00094000 | 2023-03-22 3:53PM EDT | 94.00 | 8.13 | 7.85 | 11.00 | 0.00 | - | 15 | 154 | 37.00% |
| GOOG240621P00095000 | 2023-03-24 11:20AM EDT | 95.00 | 8.81 | 8.05 | 8.80 | +0.06 | +0.69% | 23 | 2,233 | 30.65% |
| GOOG240621P00096000 | 2023-03-20 11:38AM EDT | 96.00 | 9.94 | 8.40 | 11.50 | 0.00 | - | 4 | 89 | 35.94% |
| GOOG240621P00097000 | 2023-03-23 9:31AM EDT | 97.00 | 9.00 | 8.75 | 12.00 | 0.00 | - | 20 | 812 | 35.97% |
| GOOG240621P00097500 | 2023-03-24 12:38PM EDT | 97.50 | 9.50 | 8.15 | 12.00 | +0.35 | +3.83% | 1 | 254 | 35.41% |
| GOOG240621P00098000 | 2023-03-17 12:36PM EDT | 98.00 | 10.20 | 9.10 | 12.50 | 0.00 | - | 3 | 459 | 35.99% |
| GOOG240621P00099000 | 2023-03-22 3:53PM EDT | 99.00 | 10.02 | 9.50 | 12.40 | 0.00 | - | 5 | 608 | 34.61% |
| GOOG240621P00100000 | 2023-03-24 10:48AM EDT | 100.00 | 11.05 | 9.65 | 13.00 | +1.15 | +11.62% | 10 | 2,813 | 34.81% |
| GOOG240621P00102500 | 2023-03-21 9:41AM EDT | 102.50 | 12.45 | 10.60 | 14.00 | 0.00 | - | 2 | 1,758 | 34.09% |
| GOOG240621P00105000 | 2023-03-24 10:51AM EDT | 105.00 | 13.09 | 11.75 | 15.00 | +0.94 | +7.74% | 1 | 332 | 33.27% |
| GOOG240621P00107500 | 2023-03-23 1:35PM EDT | 107.50 | 13.16 | 12.05 | 15.95 | 0.00 | - | 8 | 203 | 32.22% |
| GOOG240621P00110000 | 2023-03-24 9:56AM EDT | 110.00 | 15.35 | 13.95 | 17.30 | +0.91 | +6.30% | 1 | 417 | 31.92% |
| GOOG240621P00112500 | 2023-03-23 10:53AM EDT | 112.50 | 15.25 | 15.40 | 18.50 | 0.00 | - | 1 | 586 | 31.16% |
| GOOG240621P00115000 | 2023-03-22 11:16AM EDT | 115.00 | 16.85 | 16.70 | 19.90 | 0.00 | - | 2 | 982 | 30.70% |
| GOOG240621P00117500 | 2023-03-17 11:31AM EDT | 117.50 | 21.05 | 18.00 | 21.25 | 0.00 | - | 2 | 735 | 30.01% |
| GOOG240621P00120000 | 2023-03-24 12:58PM EDT | 120.00 | 21.10 | 19.65 | 22.95 | +0.35 | +1.69% | 9 | 270 | 29.94% |
| GOOG240621P00122500 | 2023-03-24 10:32AM EDT | 122.50 | 23.12 | 21.05 | 24.15 | -1.36 | -5.56% | 2 | 609 | 28.65% |
| GOOG240621P00125000 | 2023-03-24 12:58PM EDT | 125.00 | 24.40 | 22.80 | 26.00 | +0.20 | +0.83% | 7 | 303 | 28.65% |
| GOOG240621P00127500 | 2023-02-27 3:25PM EDT | 127.50 | 37.52 | 23.70 | 28.00 | 0.00 | - | 6 | 59 | 28.89% |
| GOOG240621P00130000 | 2023-03-10 2:47PM EDT | 130.00 | 38.90 | 25.00 | 30.00 | 0.00 | - | 1 | 64 | 29.02% |
| GOOG240621P00132500 | 2023-03-20 10:54AM EDT | 132.50 | 32.00 | 27.05 | 31.45 | 0.00 | - | 2 | 55 | 27.71% |
| GOOG240621P00135000 | 2023-02-27 2:06PM EDT | 135.00 | 45.02 | 29.05 | 33.50 | 0.00 | - | 10 | 0 | 27.73% |
| GOOG240621P00137500 | 2023-02-27 2:00PM EDT | 137.50 | 47.88 | 31.00 | 35.50 | 0.00 | - | 44 | 0 | 27.51% |
| GOOG240621P00140000 | 2023-02-14 11:16AM EDT | 140.00 | 45.51 | 35.25 | 45.25 | 0.00 | - | 2 | 1 | 45.85% |
| GOOG240621P00142500 | 2023-02-27 2:01PM EDT | 142.50 | 53.01 | 35.00 | 40.00 | 0.00 | - | 6 | 0 | 28.17% |
| GOOG240621P00145000 | 2023-03-09 10:48AM EDT | 145.00 | 49.45 | 37.50 | 42.00 | 0.00 | - | 2 | 0 | 27.64% |
| GOOG240621P00147500 | 2022-11-22 1:22PM EDT | 147.50 | 50.77 | 56.50 | 61.50 | 0.00 | - | 20 | 0 | 62.79% |
| GOOG240621P00150000 | 2022-11-01 12:56PM EDT | 150.00 | 58.29 | 47.25 | 50.70 | 0.00 | - | 2 | 0 | 39.59% |
| GOOG240621P00152500 | 2023-02-14 11:52AM EDT | 152.50 | 59.41 | 49.50 | 54.50 | 0.00 | - | 2 | 0 | 43.74% |
| GOOG240621P00155000 | 2022-11-09 11:08AM EDT | 155.00 | 63.95 | 60.00 | 62.35 | 0.00 | - | 80 | 0 | 54.34% |
| GOOG240621P00157500 | 2022-08-02 3:25PM EDT | 157.50 | 44.10 | 47.00 | 51.20 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P00160000 | 2023-02-08 3:49PM EDT | 160.00 | 60.01 | 66.50 | 71.50 | 0.00 | - | 5 | 0 | 62.51% |
| GOOG240621P00162500 | 2022-08-02 3:26PM EDT | 162.50 | 48.30 | 51.00 | 55.50 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P00165000 | 2023-02-02 1:42PM EDT | 165.00 | 57.78 | 68.50 | 73.50 | 0.00 | - | 2 | 0 | 57.69% |
| GOOG240621P00170000 | 2023-02-09 4:59PM EDT | 170.00 | 74.66 | 76.50 | 81.50 | 0.00 | - | 122 | 0 | 66.13% |
| GOOG240621P00175000 | 2023-02-09 4:43PM EDT | 175.00 | 80.11 | 81.50 | 86.50 | 0.00 | - | 2 | 0 | 67.81% |
| GOOG240621P00180000 | 2023-03-17 2:55PM EDT | 180.00 | 78.01 | 71.50 | 76.50 | 0.00 | - | 2 | 0 | 36.71% |
| GOOG240621P01160000 | 2022-06-27 12:07PM EDT | 1,160.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01250000 | 2022-06-22 10:37AM EDT | 1,250.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01280000 | 2022-06-29 3:04PM EDT | 1,280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01300000 | 2022-06-30 2:29PM EDT | 1,300.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01360000 | 2022-07-13 10:06AM EDT | 1,360.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01400000 | 2022-07-06 3:40PM EDT | 1,400.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG240621P01440000 | 2022-07-08 11:23AM EDT | 1,440.00 | 66.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01500000 | 2022-06-29 3:04PM EDT | 1,500.00 | 91.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG240621P01550000 | 2022-07-15 10:43AM EDT | 1,550.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01640000 | 2022-07-15 10:39AM EDT | 1,640.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P01660000 | 2022-07-01 10:21AM EDT | 1,660.00 | 141.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P01700000 | 2022-06-22 10:17AM EDT | 1,700.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P01740000 | 2022-07-13 11:02AM EDT | 1,740.00 | 143.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01750000 | 2022-07-13 11:02AM EDT | 1,750.00 | 145.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG240621P01950000 | 2022-06-27 3:03PM EDT | 1,950.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG240621P02000000 | 2022-07-15 11:18AM EDT | 2,000.00 | 224.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG240621P02100000 | 2022-07-14 10:02AM EDT | 2,100.00 | 289.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| GOOG240621P02300000 | 2022-07-15 3:01PM EDT | 2,300.00 | 362.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG240621P02350000 | 2022-06-24 2:47PM EDT | 2,350.00 | 338.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P02400000 | 2022-07-11 9:34AM EDT | 2,400.00 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240621P02500000 | 2022-07-14 10:02AM EDT | 2,500.00 | 500.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG240621P02650000 | 2022-06-21 9:32AM EDT | 2,650.00 | 595.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG240621P02700000 | 2022-06-24 11:45AM EDT | 2,700.00 | 547.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG240621P03050000 | 2022-07-08 11:47AM EDT | 3,050.00 | 755.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
