Deutsche Märkte öffnen in 6 Stunden
Nikkei 225
39.550,69 +209,15 (+0,53%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.462,36 +497,02 (+0,87%) CMC Crypto 200
1.281,31 +15,17 (+1,20%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712C00100000 | 2024-06-14 12:23PM EDT | 100.00 | 78.81 | 85.10 | 89.50 | 0.00 | - | 1 | 2 | 159.28% |
| GOOG240712C00120000 | 2024-06-24 9:48AM EDT | 120.00 | 61.32 | 65.15 | 69.50 | 0.00 | - | 50 | 52 | 118.85% |
| GOOG240712C00130000 | 2024-06-26 10:46AM EDT | 130.00 | 56.00 | 55.20 | 59.50 | 0.00 | - | 2 | 14 | 101.07% |
| GOOG240712C00135000 | 2024-06-17 1:16PM EDT | 135.00 | 44.35 | 50.20 | 54.50 | 0.00 | - | - | 1 | 92.14% |
| GOOG240712C00140000 | 2024-06-26 2:29PM EDT | 140.00 | 46.10 | 45.25 | 49.90 | 0.00 | - | 5 | 7 | 90.04% |
| GOOG240712C00145000 | 2024-06-21 11:44AM EDT | 145.00 | 37.00 | 40.25 | 45.00 | 0.00 | - | 103 | 103 | 82.23% |
| GOOG240712C00150000 | 2024-06-20 2:21PM EDT | 150.00 | 28.03 | 35.30 | 40.00 | 0.00 | - | 308 | 308 | 73.88% |
| GOOG240712C00155000 | 2024-06-27 2:06PM EDT | 155.00 | 31.56 | 30.30 | 34.85 | +5.12 | +19.36% | 6 | 7 | 63.50% |
| GOOG240712C00160000 | 2024-06-24 2:31PM EDT | 160.00 | 20.89 | 25.30 | 30.00 | 0.00 | - | 1 | 145 | 56.30% |
| GOOG240712C00165000 | 2024-06-27 1:12PM EDT | 165.00 | 22.03 | 21.10 | 25.00 | +0.93 | +4.41% | 1 | 153 | 53.52% |
| GOOG240712C00170000 | 2024-06-26 1:34PM EDT | 170.00 | 15.80 | 16.00 | 20.00 | 0.00 | - | 6 | 1,789 | 63.98% |
| GOOG240712C00175000 | 2024-06-27 3:16PM EDT | 175.00 | 12.50 | 12.40 | 12.80 | +1.20 | +10.62% | 57 | 366 | 31.79% |
| GOOG240712C00180000 | 2024-06-27 3:40PM EDT | 180.00 | 7.96 | 7.75 | 8.25 | +0.92 | +13.07% | 38 | 1,798 | 26.27% |
| GOOG240712C00185000 | 2024-06-27 3:59PM EDT | 185.00 | 4.35 | 4.25 | 5.00 | +0.60 | +16.00% | 285 | 704 | 26.61% |
| GOOG240712C00190000 | 2024-06-27 3:58PM EDT | 190.00 | 1.85 | 1.83 | 2.20 | +0.32 | +20.92% | 398 | 718 | 23.30% |
| GOOG240712C00195000 | 2024-06-27 3:42PM EDT | 195.00 | 0.70 | 0.47 | 0.79 | +0.14 | +25.00% | 200 | 937 | 22.19% |
| GOOG240712C00200000 | 2024-06-27 3:51PM EDT | 200.00 | 0.25 | 0.25 | 0.28 | +0.04 | +19.05% | 184 | 706 | 22.80% |
| GOOG240712C00205000 | 2024-06-27 3:56PM EDT | 205.00 | 0.12 | 0.12 | 0.15 | +0.02 | +20.00% | 15 | 105 | 25.59% |
| GOOG240712C00210000 | 2024-06-26 3:05PM EDT | 210.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 4 | 7 | 28.42% |
| GOOG240712C00215000 | 2024-06-25 1:04PM EDT | 215.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 3 | 4 | 31.93% |
| GOOG240712C00220000 | 2024-06-04 10:44AM EDT | 220.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 35.55% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240712P00110000 | 2024-06-18 1:56PM EDT | 110.00 | 0.03 | 0.00 | 1.57 | 0.00 | - | - | 3 | 152.83% |
| GOOG240712P00130000 | 2024-06-07 3:52PM EDT | 130.00 | 0.05 | 0.00 | 1.98 | 0.00 | - | 1 | 1 | 116.55% |
| GOOG240712P00135000 | 2024-06-24 9:47AM EDT | 135.00 | 0.06 | 0.00 | 1.02 | 0.00 | - | 1 | 2 | 92.87% |
| GOOG240712P00140000 | 2024-06-25 10:34AM EDT | 140.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 2 | 5 | 98.58% |
| GOOG240712P00145000 | 2024-06-20 1:18PM EDT | 145.00 | 0.05 | 0.00 | 1.59 | 0.00 | - | 2 | 37 | 82.96% |
| GOOG240712P00150000 | 2024-06-24 2:45PM EDT | 150.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 24 | 44.92% |
| GOOG240712P00155000 | 2024-06-21 10:09AM EDT | 155.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 297 | 38.87% |
| GOOG240712P00160000 | 2024-06-27 3:36PM EDT | 160.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 8 | 323 | 35.55% |
| GOOG240712P00165000 | 2024-06-27 2:48PM EDT | 165.00 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 12 | 517 | 29.40% |
| GOOG240712P00170000 | 2024-06-27 1:26PM EDT | 170.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 46 | 695 | 25.39% |
| GOOG240712P00175000 | 2024-06-27 3:43PM EDT | 175.00 | 0.27 | 0.00 | 0.28 | -0.12 | -30.77% | 110 | 646 | 22.53% |
| GOOG240712P00180000 | 2024-06-27 3:55PM EDT | 180.00 | 0.70 | 0.65 | 0.76 | -0.32 | -31.37% | 597 | 417 | 20.45% |
| GOOG240712P00185000 | 2024-06-27 3:58PM EDT | 185.00 | 2.01 | 1.62 | 2.05 | -0.66 | -24.72% | 206 | 416 | 19.19% |
| GOOG240712P00190000 | 2024-06-27 12:46PM EDT | 190.00 | 4.70 | 3.50 | 5.70 | -1.15 | -19.66% | 45 | 38 | 25.81% |
| GOOG240712P00195000 | 2024-06-27 11:43AM EDT | 195.00 | 9.00 | 8.10 | 10.60 | -0.79 | -8.07% | 24 | 6 | 36.39% |
| GOOG240712P00210000 | 2024-06-18 12:36PM EDT | 210.00 | 33.60 | 20.90 | 25.20 | 0.00 | - | - | 0 | 58.98% |
