Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.644,91 -668,46 (-1,11%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00045000 | 2023-06-02 3:12PM EDT | 45.00 | 83.98 | 77.00 | 81.50 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG240920C00050000 | 2024-04-04 9:35AM EDT | 50.00 | 106.00 | 122.00 | 126.10 | 0.00 | - | 7 | 25 | 93.65% |
| GOOG240920C00055000 | 2024-04-22 3:21PM EDT | 55.00 | 104.88 | 117.20 | 121.25 | 0.00 | - | 1 | 110 | 92.38% |
| GOOG240920C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 117.35 | 112.30 | 116.35 | +18.02 | +18.14% | 2 | 57 | 88.33% |
| GOOG240920C00065000 | 2024-04-24 2:58PM EDT | 65.00 | 96.65 | 107.05 | 111.40 | 0.00 | - | 1 | 24 | 79.79% |
| GOOG240920C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.71 | 102.55 | 106.60 | +18.24 | +21.34% | 1 | 474 | 81.20% |
| GOOG240920C00075000 | 2024-03-11 1:55PM EDT | 75.00 | 66.60 | 82.60 | 86.80 | 0.00 | - | 1 | 155 | 0.00% |
| GOOG240920C00080000 | 2024-02-06 1:50PM EDT | 80.00 | 67.83 | 55.85 | 60.40 | 0.00 | - | 2 | 509 | 0.00% |
| GOOG240920C00085000 | 2024-04-26 3:46PM EDT | 85.00 | 90.09 | 87.90 | 91.90 | +12.91 | +16.73% | 1 | 840 | 69.75% |
| GOOG240920C00090000 | 2024-04-24 3:40PM EDT | 90.00 | 73.25 | 83.00 | 87.00 | 0.00 | - | 1 | 916 | 66.00% |
| GOOG240920C00095000 | 2024-04-03 11:33AM EDT | 95.00 | 63.18 | 78.15 | 82.20 | 0.00 | - | 39 | 1,675 | 63.06% |
| GOOG240920C00100000 | 2024-04-26 3:04PM EDT | 100.00 | 75.03 | 73.30 | 77.30 | +15.58 | +26.21% | 30 | 299 | 59.63% |
| GOOG240920C00105000 | 2024-04-09 10:08AM EDT | 105.00 | 73.22 | 68.50 | 72.50 | +15.62 | +27.12% | 1 | 1,126 | 56.82% |
| GOOG240920C00110000 | 2024-04-26 1:49PM EDT | 110.00 | 66.02 | 63.65 | 67.65 | +15.28 | +30.11% | 5 | 2,772 | 53.58% |
| GOOG240920C00115000 | 2024-04-26 3:54PM EDT | 115.00 | 61.11 | 58.85 | 62.85 | +12.41 | +25.48% | 12 | 1,274 | 50.67% |
| GOOG240920C00120000 | 2024-04-26 11:47AM EDT | 120.00 | 56.50 | 54.00 | 58.00 | +15.06 | +36.34% | 25 | 3,463 | 57.64% |
| GOOG240920C00125000 | 2024-04-26 10:35AM EDT | 125.00 | 50.67 | 49.00 | 52.85 | +13.87 | +37.69% | 121 | 6,953 | 52.33% |
| GOOG240920C00130000 | 2024-04-26 10:55AM EDT | 130.00 | 46.78 | 45.40 | 48.65 | +14.23 | +43.72% | 46 | 4,688 | 51.10% |
| GOOG240920C00135000 | 2024-04-26 3:53PM EDT | 135.00 | 42.25 | 40.95 | 44.00 | +13.65 | +47.73% | 56 | 1,714 | 47.84% |
| GOOG240920C00140000 | 2024-04-26 3:23PM EDT | 140.00 | 37.80 | 36.25 | 39.00 | +12.40 | +48.82% | 83 | 4,515 | 43.31% |
| GOOG240920C00145000 | 2024-04-26 3:40PM EDT | 145.00 | 33.48 | 33.30 | 33.65 | +12.63 | +60.58% | 471 | 8,066 | 37.69% |
| GOOG240920C00150000 | 2024-04-26 3:24PM EDT | 150.00 | 29.44 | 28.85 | 29.65 | +11.19 | +61.32% | 552 | 5,914 | 36.38% |
| GOOG240920C00155000 | 2024-04-26 3:19PM EDT | 155.00 | 25.35 | 24.95 | 25.65 | +10.15 | +66.78% | 276 | 6,312 | 34.63% |
| GOOG240920C00160000 | 2024-04-26 3:46PM EDT | 160.00 | 21.84 | 21.40 | 22.50 | +9.14 | +71.97% | 605 | 19,042 | 34.64% |
| GOOG240920C00165000 | 2024-04-26 3:19PM EDT | 165.00 | 18.50 | 17.90 | 18.65 | +8.15 | +78.74% | 894 | 4,725 | 32.31% |
| GOOG240920C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 15.37 | 15.35 | 15.55 | +7.07 | +85.18% | 447 | 2,773 | 31.26% |
| GOOG240920C00175000 | 2024-04-26 3:54PM EDT | 175.00 | 12.75 | 12.55 | 12.85 | +6.13 | +92.60% | 454 | 2,725 | 30.51% |
| GOOG240920C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 10.40 | 10.30 | 10.55 | +4.90 | +89.09% | 1,995 | 9,985 | 30.03% |
| GOOG240920C00185000 | 2024-04-26 3:54PM EDT | 185.00 | 8.43 | 8.20 | 8.50 | +4.28 | +103.13% | 593 | 3,319 | 29.46% |
| GOOG240920C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 6.60 | 6.60 | 6.75 | +3.35 | +103.08% | 3,445 | 8,598 | 28.96% |
| GOOG240920C00195000 | 2024-04-26 2:58PM EDT | 195.00 | 5.20 | 5.15 | 5.35 | +2.76 | +113.11% | 1,581 | 796 | 28.67% |
| GOOG240920C00200000 | 2024-04-26 3:42PM EDT | 200.00 | 4.20 | 4.00 | 4.20 | +2.16 | +105.88% | 2,624 | 1,898 | 28.43% |
| GOOG240920C00205000 | 2024-04-26 1:17PM EDT | 205.00 | 3.33 | 3.10 | 3.25 | +2.01 | +152.27% | 4,015 | 589 | 28.18% |
| GOOG240920C00210000 | 2024-04-26 3:35PM EDT | 210.00 | 2.55 | 2.44 | 2.53 | +1.35 | +112.50% | 70 | 909 | 28.11% |
| GOOG240920C00215000 | 2024-04-26 3:46PM EDT | 215.00 | 1.97 | 1.89 | 2.03 | +1.09 | +123.86% | 30 | 1,056 | 28.36% |
| GOOG240920C00220000 | 2024-04-26 1:47PM EDT | 220.00 | 1.57 | 1.47 | 1.58 | +0.82 | +109.33% | 177 | 321 | 28.39% |
| GOOG240920C00225000 | 2024-04-26 3:28PM EDT | 225.00 | 1.24 | 1.15 | 1.26 | +0.65 | +110.17% | 8 | 575 | 28.61% |
| GOOG240920C00230000 | 2024-04-26 11:04AM EDT | 230.00 | 0.98 | 0.91 | 1.01 | +0.50 | +104.17% | 2 | 393 | 28.88% |
| GOOG240920C00240000 | 2024-04-26 1:47PM EDT | 240.00 | 0.68 | 0.64 | 0.68 | +0.31 | +83.78% | 442 | 8 | 29.64% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920P00045000 | 2024-04-16 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 1,671 | 77.34% |
| GOOG240920P00050000 | 2024-03-25 3:08PM EDT | 50.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 2,193 | 70.70% |
| GOOG240920P00055000 | 2024-03-05 11:16AM EDT | 55.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 12 | 1,411 | 66.41% |
| GOOG240920P00060000 | 2024-04-08 1:32PM EDT | 60.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 40 | 1,295 | 63.67% |
| GOOG240920P00065000 | 2024-04-19 10:20AM EDT | 65.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 1 | 3,853 | 60.16% |
| GOOG240920P00070000 | 2024-04-22 11:43AM EDT | 70.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 3,519 | 55.86% |
| GOOG240920P00075000 | 2024-04-10 3:49PM EDT | 75.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5 | 2,171 | 50.39% |
| GOOG240920P00080000 | 2024-04-22 3:45PM EDT | 80.00 | 0.13 | 0.03 | 0.13 | 0.00 | - | 2 | 1,424 | 52.25% |
| GOOG240920P00085000 | 2024-04-25 2:26PM EDT | 85.00 | 0.15 | 0.03 | 0.14 | 0.00 | - | 1 | 775 | 48.93% |
| GOOG240920P00090000 | 2024-04-26 10:00AM EDT | 90.00 | 0.14 | 0.10 | 0.16 | -0.09 | -39.13% | 2 | 1,492 | 46.14% |
| GOOG240920P00095000 | 2024-04-26 12:51PM EDT | 95.00 | 0.14 | 0.07 | 0.15 | -0.16 | -53.33% | 81 | 1,429 | 42.29% |
| GOOG240920P00100000 | 2024-04-26 3:22PM EDT | 100.00 | 0.16 | 0.10 | 0.17 | -0.22 | -57.89% | 34 | 2,654 | 39.75% |
| GOOG240920P00105000 | 2024-04-26 12:26PM EDT | 105.00 | 0.18 | 0.15 | 0.21 | -0.34 | -65.38% | 13 | 4,365 | 37.70% |
| GOOG240920P00110000 | 2024-04-26 3:49PM EDT | 110.00 | 0.24 | 0.20 | 0.36 | -0.54 | -69.23% | 24 | 2,020 | 37.67% |
| GOOG240920P00115000 | 2024-04-26 3:27PM EDT | 115.00 | 0.32 | 0.32 | 0.36 | -0.61 | -65.59% | 38 | 1,681 | 34.47% |
| GOOG240920P00120000 | 2024-04-26 3:09PM EDT | 120.00 | 0.46 | 0.44 | 0.45 | -0.82 | -64.06% | 163 | 6,286 | 32.64% |
| GOOG240920P00125000 | 2024-04-26 2:33PM EDT | 125.00 | 0.66 | 0.54 | 0.68 | -1.09 | -62.29% | 181 | 4,660 | 32.08% |
| GOOG240920P00130000 | 2024-04-26 3:32PM EDT | 130.00 | 0.82 | 0.80 | 0.84 | -1.56 | -65.55% | 276 | 6,512 | 30.27% |
| GOOG240920P00135000 | 2024-04-26 3:49PM EDT | 135.00 | 1.13 | 1.08 | 1.16 | -2.04 | -64.35% | 103 | 5,692 | 29.29% |
| GOOG240920P00140000 | 2024-04-26 3:23PM EDT | 140.00 | 1.55 | 1.47 | 1.59 | -2.75 | -63.95% | 262 | 4,872 | 28.34% |
| GOOG240920P00145000 | 2024-04-26 2:37PM EDT | 145.00 | 2.20 | 2.03 | 2.17 | -3.40 | -60.71% | 3,077 | 4,474 | 27.48% |
| GOOG240920P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 2.87 | 2.79 | 2.94 | -4.48 | -60.95% | 881 | 3,075 | 26.69% |
| GOOG240920P00155000 | 2024-04-26 3:18PM EDT | 155.00 | 3.91 | 3.75 | 3.95 | -5.33 | -57.68% | 356 | 2,291 | 25.99% |
| GOOG240920P00160000 | 2024-04-26 3:39PM EDT | 160.00 | 5.14 | 5.00 | 5.20 | -6.46 | -55.69% | 508 | 2,841 | 25.24% |
| GOOG240920P00165000 | 2024-04-26 3:51PM EDT | 165.00 | 6.70 | 6.60 | 6.80 | -7.80 | -53.79% | 1,377 | 422 | 24.63% |
| GOOG240920P00170000 | 2024-04-26 3:56PM EDT | 170.00 | 8.74 | 8.55 | 8.75 | -9.31 | -51.58% | 333 | 330 | 24.07% |
| GOOG240920P00175000 | 2024-04-26 3:49PM EDT | 175.00 | 10.95 | 10.80 | 11.00 | -9.99 | -47.71% | 691 | 125 | 23.36% |
| GOOG240920P00180000 | 2024-04-26 3:56PM EDT | 180.00 | 13.65 | 13.50 | 13.70 | -12.15 | -47.09% | 953 | 36 | 22.82% |
| GOOG240920P00185000 | 2024-04-26 3:38PM EDT | 185.00 | 16.55 | 15.95 | 17.15 | -13.80 | -45.47% | 126 | 7 | 23.18% |
| GOOG240920P00190000 | 2024-04-26 1:20PM EDT | 190.00 | 20.00 | 19.50 | 20.65 | -13.95 | -41.09% | 5 | 42 | 22.89% |
| GOOG240920P00195000 | 2024-04-01 3:12PM EDT | 195.00 | 39.15 | 23.40 | 24.00 | 0.00 | - | - | 18 | 21.21% |
| GOOG240920P00200000 | 2024-04-26 2:42PM EDT | 200.00 | 28.39 | 26.90 | 28.35 | -14.00 | -33.03% | 10 | 1 | 21.66% |
| GOOG240920P00210000 | 2024-04-17 2:33PM EDT | 210.00 | 52.73 | 35.10 | 39.00 | 0.00 | - | 3 | 0 | 28.72% |
| GOOG240920P00215000 | 2024-02-14 4:57PM EDT | 215.00 | 67.80 | 71.05 | 74.90 | 0.00 | - | 1 | 0 | 102.67% |
| GOOG240920P00230000 | 2024-04-17 12:53PM EDT | 230.00 | 73.60 | 54.70 | 59.00 | 0.00 | - | - | 0 | 37.10% |
