Deutsche Märkte schließen in 33 Minuten
DAX
18.614,80 +116,86 (+0,63%) Euro Stoxx 50
5.009,60 +25,93 (+0,52%) Dow Jones 30
38.493,30 -193,02 (-0,50%) Gold
2.365,60 +19,80 (+0,84%) EUR/USD
1,0870 +0,0015 (+0,14%) Bitcoin EUR
63.560,39 +883,78 (+1,41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816C00090000 | 2024-05-15 2:43PM EDT | 90.00 | 84.73 | 84.10 | 84.85 | 0.00 | - | - | 8 | 89.26% |
| GOOG240816C00095000 | 2024-05-16 10:55AM EDT | 95.00 | 82.10 | 79.20 | 79.85 | 0.00 | - | 1 | 2 | 83.67% |
| GOOG240816C00100000 | 2024-05-31 2:46PM EDT | 100.00 | 73.34 | 74.20 | 74.90 | 0.00 | - | 13 | 205 | 77.91% |
| GOOG240816C00105000 | 2024-05-20 10:12AM EDT | 105.00 | 75.93 | 69.30 | 70.00 | 0.00 | - | - | 0 | 73.36% |
| GOOG240816C00110000 | 2024-05-31 2:49PM EDT | 110.00 | 63.53 | 64.75 | 65.45 | 0.00 | - | 9 | 9 | 72.73% |
| GOOG240816C00115000 | 2024-05-30 9:59AM EDT | 115.00 | 62.11 | 59.50 | 60.30 | 0.00 | - | 1 | 1 | 64.92% |
| GOOG240816C00120000 | 2024-05-31 3:49PM EDT | 120.00 | 55.41 | 54.65 | 55.40 | 0.00 | - | 4 | 22 | 60.66% |
| GOOG240816C00125000 | 2024-05-31 11:32AM EDT | 125.00 | 48.12 | 49.75 | 50.50 | 0.00 | - | 2 | 4 | 56.18% |
| GOOG240816C00130000 | 2024-05-24 9:39AM EDT | 130.00 | 47.89 | 44.75 | 45.45 | 0.00 | - | 2 | 1 | 50.70% |
| GOOG240816C00135000 | 2024-06-03 9:36AM EDT | 135.00 | 41.56 | 40.40 | 41.10 | +3.33 | +8.71% | 4 | 12 | 50.17% |
| GOOG240816C00140000 | 2024-06-03 9:36AM EDT | 140.00 | 36.91 | 35.30 | 35.80 | +3.26 | +9.69% | 4 | 4 | 45.13% |
| GOOG240816C00145000 | 2024-05-30 11:48AM EDT | 145.00 | 32.05 | 30.85 | 31.35 | 0.00 | - | 4 | 56 | 42.87% |
| GOOG240816C00150000 | 2024-05-31 11:11AM EDT | 150.00 | 26.90 | 26.70 | 26.85 | +1.90 | +7.60% | 1 | 225 | 39.82% |
| GOOG240816C00155000 | 2024-06-03 10:14AM EDT | 155.00 | 22.50 | 22.50 | 22.75 | -0.35 | -1.53% | 16 | 73 | 38.00% |
| GOOG240816C00160000 | 2024-05-31 1:44PM EDT | 160.00 | 17.10 | 18.25 | 18.50 | 0.00 | - | 9 | 221 | 34.84% |
| GOOG240816C00165000 | 2024-06-03 9:37AM EDT | 165.00 | 15.94 | 14.65 | 14.80 | +1.74 | +12.25% | 4 | 200 | 32.93% |
| GOOG240816C00170000 | 2024-06-03 10:41AM EDT | 170.00 | 11.70 | 11.45 | 11.60 | -0.02 | -0.17% | 72 | 485 | 31.66% |
| GOOG240816C00175000 | 2024-06-03 10:34AM EDT | 175.00 | 8.95 | 8.65 | 8.80 | +0.78 | +9.55% | 22 | 1,137 | 30.48% |
| GOOG240816C00180000 | 2024-06-03 10:39AM EDT | 180.00 | 6.41 | 6.50 | 6.65 | +0.01 | +0.16% | 48 | 1,419 | 30.08% |
| GOOG240816C00185000 | 2024-06-03 9:44AM EDT | 185.00 | 4.91 | 4.60 | 4.70 | +0.26 | +5.59% | 61 | 1,118 | 29.01% |
| GOOG240816C00190000 | 2024-06-03 10:25AM EDT | 190.00 | 3.25 | 3.20 | 3.35 | +0.30 | +10.17% | 70 | 1,742 | 28.71% |
| GOOG240816C00195000 | 2024-06-03 10:07AM EDT | 195.00 | 2.25 | 2.21 | 2.28 | +0.06 | +2.74% | 11 | 1,107 | 28.22% |
| GOOG240816C00200000 | 2024-06-03 10:03AM EDT | 200.00 | 1.63 | 1.48 | 1.54 | +0.27 | +19.85% | 9 | 2,693 | 28.00% |
| GOOG240816C00205000 | 2024-06-03 10:04AM EDT | 205.00 | 1.07 | 1.00 | 1.05 | +0.17 | +18.89% | 5 | 210 | 28.05% |
| GOOG240816C00210000 | 2024-05-31 10:48AM EDT | 210.00 | 0.81 | 0.68 | 0.72 | +0.15 | +22.73% | 1 | 518 | 28.25% |
| GOOG240816C00215000 | 2024-05-31 12:07PM EDT | 215.00 | 0.47 | 0.47 | 0.50 | 0.00 | - | 3 | 27 | 28.57% |
| GOOG240816C00220000 | 2024-05-31 9:30AM EDT | 220.00 | 0.27 | 0.33 | 0.38 | 0.00 | - | 3 | 438 | 29.35% |
| GOOG240816C00225000 | 2024-05-31 2:56PM EDT | 225.00 | 0.26 | 0.24 | 0.29 | 0.00 | - | 2 | 21 | 30.10% |
| GOOG240816C00230000 | 2024-05-30 11:03AM EDT | 230.00 | 0.25 | 0.18 | 0.23 | 0.00 | - | 25 | 27 | 30.98% |
| GOOG240816C00250000 | 2024-05-31 11:08AM EDT | 250.00 | 0.06 | 0.06 | 0.12 | 0.00 | - | 1 | 19 | 35.06% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240816P00090000 | 2024-05-31 11:34AM EDT | 90.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 13 | 53.13% |
| GOOG240816P00100000 | 2024-05-30 12:57PM EDT | 100.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 8 | 8 | 50.39% |
| GOOG240816P00105000 | 2024-05-28 9:30AM EDT | 105.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 3 | 3 | 47.07% |
| GOOG240816P00110000 | 2024-05-22 2:52PM EDT | 110.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 2 | 5 | 44.73% |
| GOOG240816P00115000 | 2024-05-30 1:44PM EDT | 115.00 | 0.11 | 0.10 | 0.15 | 0.00 | - | 3 | 9 | 42.09% |
| GOOG240816P00120000 | 2024-05-31 2:59PM EDT | 120.00 | 0.20 | 0.14 | 0.20 | 0.00 | - | 6 | 28 | 39.84% |
| GOOG240816P00125000 | 2024-05-31 12:39PM EDT | 125.00 | 0.27 | 0.21 | 0.26 | 0.00 | - | 12 | 57 | 37.55% |
| GOOG240816P00130000 | 2024-05-31 1:47PM EDT | 130.00 | 0.40 | 0.30 | 0.35 | 0.00 | - | 5 | 90 | 35.45% |
| GOOG240816P00135000 | 2024-06-03 9:36AM EDT | 135.00 | 0.41 | 0.43 | 0.49 | -0.10 | -19.61% | 4 | 100 | 33.62% |
| GOOG240816P00140000 | 2024-06-03 9:36AM EDT | 140.00 | 0.64 | 0.65 | 0.69 | -0.22 | -25.58% | 4 | 205 | 31.89% |
| GOOG240816P00145000 | 2024-05-31 2:04PM EDT | 145.00 | 0.85 | 0.96 | 1.00 | -0.32 | -27.35% | 3 | 179 | 30.40% |
| GOOG240816P00150000 | 2024-06-03 10:29AM EDT | 150.00 | 1.38 | 1.37 | 1.44 | -0.06 | -4.17% | 23 | 193 | 28.96% |
| GOOG240816P00155000 | 2024-05-31 3:32PM EDT | 155.00 | 1.76 | 2.06 | 2.12 | -0.50 | -22.12% | 9 | 332 | 27.83% |
| GOOG240816P00160000 | 2024-06-03 10:35AM EDT | 160.00 | 2.94 | 3.00 | 3.10 | -0.51 | -14.78% | 6 | 568 | 26.86% |
| GOOG240816P00165000 | 2024-05-31 2:17PM EDT | 165.00 | 5.00 | 4.25 | 4.35 | 0.00 | - | 21 | 742 | 25.63% |
| GOOG240816P00170000 | 2024-06-03 10:34AM EDT | 170.00 | 6.00 | 5.95 | 6.10 | -0.10 | -1.64% | 7 | 1,021 | 24.71% |
| GOOG240816P00175000 | 2024-06-03 10:34AM EDT | 175.00 | 8.20 | 8.20 | 8.30 | -1.05 | -11.35% | 4 | 1,689 | 23.69% |
| GOOG240816P00180000 | 2024-05-31 3:23PM EDT | 180.00 | 10.15 | 11.00 | 11.25 | -1.35 | -11.74% | 3 | 1,199 | 23.41% |
| GOOG240816P00185000 | 2024-05-31 9:30AM EDT | 185.00 | 14.57 | 14.20 | 14.75 | 0.00 | - | 1 | 100 | 23.34% |
| GOOG240816P00190000 | 2024-05-29 2:03PM EDT | 190.00 | 14.74 | 17.85 | 18.40 | 0.00 | - | 2 | 309 | 22.08% |
| GOOG240816P00195000 | 2024-05-23 9:41AM EDT | 195.00 | 17.60 | 21.85 | 22.45 | 0.00 | - | - | 30 | 20.41% |
| GOOG240816P00200000 | 2024-05-23 2:49PM EDT | 200.00 | 25.60 | 26.45 | 27.15 | 0.00 | - | 1 | 5 | 21.06% |
