Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.303,00 +0,10 (+0,00%) EUR/USD
1,0667 -0,0006 (-0,05%) Bitcoin EUR
56.837,52 -2.908,00 (-4,87%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018C00070000 | 2024-04-26 2:28PM EDT | 70.00 | 103.99 | 93.80 | 98.50 | 0.00 | - | 1 | 2 | 80.64% |
| GOOG241018C00075000 | 2024-04-30 2:31PM EDT | 75.00 | 92.67 | 89.10 | 93.50 | +9.87 | +11.92% | 2 | 1 | 76.49% |
| GOOG241018C00080000 | 2024-04-29 9:30AM EDT | 80.00 | 92.43 | 84.30 | 89.00 | 0.00 | - | 1 | 2 | 74.32% |
| GOOG241018C00085000 | 2024-03-13 3:34PM EDT | 85.00 | 57.85 | 74.85 | 78.55 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG241018C00090000 | 2024-04-26 3:46PM EDT | 90.00 | 85.54 | 74.55 | 79.00 | 0.00 | - | 1 | 5 | 64.92% |
| GOOG241018C00095000 | 2024-04-19 2:57PM EDT | 95.00 | 63.25 | 69.70 | 74.50 | 0.00 | - | 1 | 2 | 62.38% |
| GOOG241018C00100000 | 2024-04-29 9:57AM EDT | 100.00 | 72.55 | 64.80 | 69.50 | 0.00 | - | 1 | 12 | 57.97% |
| GOOG241018C00105000 | 2024-04-26 1:32PM EDT | 105.00 | 71.66 | 60.20 | 64.90 | 0.00 | - | 2 | 34 | 55.76% |
| GOOG241018C00110000 | 2024-04-29 9:35AM EDT | 110.00 | 63.20 | 55.15 | 60.00 | 0.00 | - | 5 | 277 | 51.39% |
| GOOG241018C00115000 | 2024-04-26 9:35AM EDT | 115.00 | 61.33 | 50.65 | 55.50 | 0.00 | - | 1 | 83 | 59.91% |
| GOOG241018C00120000 | 2024-04-29 3:35PM EDT | 120.00 | 51.04 | 47.10 | 49.85 | 0.00 | - | 1 | 63 | 52.49% |
| GOOG241018C00125000 | 2024-04-26 9:36AM EDT | 125.00 | 52.61 | 42.15 | 45.30 | 0.00 | - | 1 | 532 | 49.48% |
| GOOG241018C00130000 | 2024-04-29 9:56AM EDT | 130.00 | 44.00 | 37.95 | 39.85 | 0.00 | - | 1 | 874 | 43.30% |
| GOOG241018C00135000 | 2024-04-26 11:33AM EDT | 135.00 | 42.75 | 34.60 | 35.40 | 0.00 | - | 452 | 620 | 40.63% |
| GOOG241018C00140000 | 2024-04-30 2:49PM EDT | 140.00 | 31.89 | 30.60 | 31.40 | -1.66 | -4.95% | 1 | 234 | 39.10% |
| GOOG241018C00145000 | 2024-04-30 11:14AM EDT | 145.00 | 28.90 | 26.55 | 27.05 | -0.75 | -2.53% | 29 | 537 | 36.23% |
| GOOG241018C00150000 | 2024-04-29 3:03PM EDT | 150.00 | 25.40 | 23.10 | 23.35 | 0.00 | - | 77 | 761 | 34.78% |
| GOOG241018C00155000 | 2024-04-30 3:08PM EDT | 155.00 | 20.58 | 19.75 | 20.00 | -3.04 | -12.87% | 1 | 920 | 33.71% |
| GOOG241018C00160000 | 2024-04-30 3:35PM EDT | 160.00 | 17.73 | 16.50 | 16.90 | -0.72 | -3.90% | 27 | 1,037 | 32.69% |
| GOOG241018C00165000 | 2024-04-30 3:41PM EDT | 165.00 | 14.84 | 13.90 | 14.15 | -1.11 | -6.96% | 23 | 986 | 31.89% |
| GOOG241018C00170000 | 2024-04-30 3:15PM EDT | 170.00 | 11.75 | 11.50 | 11.70 | -1.29 | -9.89% | 55 | 745 | 31.18% |
| GOOG241018C00175000 | 2024-04-30 3:58PM EDT | 175.00 | 9.55 | 9.35 | 9.55 | -1.65 | -14.73% | 27 | 643 | 30.53% |
| GOOG241018C00180000 | 2024-04-30 3:58PM EDT | 180.00 | 7.70 | 7.55 | 7.75 | -1.00 | -11.49% | 43 | 638 | 30.08% |
| GOOG241018C00185000 | 2024-04-30 3:57PM EDT | 185.00 | 6.05 | 6.00 | 6.20 | -0.95 | -13.57% | 33 | 531 | 29.62% |
| GOOG241018C00190000 | 2024-04-30 3:50PM EDT | 190.00 | 5.20 | 4.75 | 4.95 | -0.55 | -9.57% | 54 | 446 | 29.35% |
| GOOG241018C00195000 | 2024-04-30 3:50PM EDT | 195.00 | 4.10 | 3.75 | 3.90 | -0.45 | -9.89% | 37 | 215 | 29.05% |
| GOOG241018C00200000 | 2024-04-30 3:52PM EDT | 200.00 | 3.20 | 2.96 | 3.10 | -0.40 | -11.11% | 46 | 579 | 28.97% |
| GOOG241018C00205000 | 2024-04-30 2:02PM EDT | 205.00 | 2.55 | 2.31 | 2.41 | -0.22 | -7.94% | 152 | 56 | 28.77% |
| GOOG241018C00210000 | 2024-04-30 3:15PM EDT | 210.00 | 1.98 | 1.81 | 1.98 | -0.25 | -11.21% | 3 | 379 | 29.10% |
| GOOG241018C00220000 | 2024-04-29 3:15PM EDT | 220.00 | 1.21 | 1.13 | 1.20 | -0.20 | -14.18% | 3 | 671 | 28.96% |
| GOOG241018C00230000 | 2024-04-29 12:09PM EDT | 230.00 | 1.03 | 0.74 | 0.80 | 0.00 | - | 106 | 237 | 29.52% |
| GOOG241018C00240000 | 2024-04-30 9:30AM EDT | 240.00 | 0.67 | 0.46 | 0.70 | 0.00 | - | 1 | 708 | 31.54% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241018P00070000 | 2024-04-29 2:38PM EDT | 70.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 13 | 61 | 54.10% |
| GOOG241018P00075000 | 2024-04-29 2:24PM EDT | 75.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 50.98% |
| GOOG241018P00080000 | 2024-04-29 2:24PM EDT | 80.00 | 0.09 | 0.03 | 0.15 | +0.02 | +28.57% | 1 | 121 | 46.68% |
| GOOG241018P00085000 | 2024-04-19 2:19PM EDT | 85.00 | 0.23 | 0.05 | 0.22 | 0.00 | - | 5 | 7 | 45.46% |
| GOOG241018P00090000 | 2024-04-26 3:30PM EDT | 90.00 | 0.12 | 0.07 | 0.26 | 0.00 | - | 34 | 79 | 42.97% |
| GOOG241018P00095000 | 2024-04-29 9:40AM EDT | 95.00 | 0.16 | 0.11 | 0.31 | 0.00 | - | 1 | 132 | 40.60% |
| GOOG241018P00100000 | 2024-04-30 12:31PM EDT | 100.00 | 0.24 | 0.18 | 0.38 | +0.05 | +26.32% | 4 | 57 | 38.53% |
| GOOG241018P00105000 | 2024-04-30 2:40PM EDT | 105.00 | 0.30 | 0.27 | 0.48 | 0.00 | - | 2 | 250 | 36.69% |
| GOOG241018P00110000 | 2024-04-30 12:23PM EDT | 110.00 | 0.41 | 0.39 | 0.61 | +0.06 | +17.14% | 5 | 249 | 34.99% |
| GOOG241018P00115000 | 2024-04-29 3:17PM EDT | 115.00 | 0.55 | 0.55 | 0.78 | 0.00 | - | 149 | 1,181 | 33.40% |
| GOOG241018P00120000 | 2024-04-29 9:37AM EDT | 120.00 | 0.65 | 0.91 | 1.01 | 0.00 | - | 10 | 478 | 31.93% |
| GOOG241018P00125000 | 2024-04-30 2:55PM EDT | 125.00 | 1.10 | 1.24 | 1.50 | +0.10 | +10.00% | 65 | 547 | 31.68% |
| GOOG241018P00130000 | 2024-04-30 2:53PM EDT | 130.00 | 1.51 | 1.67 | 1.77 | +0.22 | +17.05% | 19 | 1,548 | 29.57% |
| GOOG241018P00135000 | 2024-04-30 2:53PM EDT | 135.00 | 2.04 | 2.24 | 2.34 | +0.28 | +15.91% | 61 | 703 | 28.52% |
| GOOG241018P00140000 | 2024-04-30 2:54PM EDT | 140.00 | 2.74 | 2.98 | 3.10 | +0.40 | +17.09% | 28 | 824 | 27.61% |
| GOOG241018P00145000 | 2024-04-30 10:39AM EDT | 145.00 | 3.30 | 3.95 | 4.05 | +0.05 | +1.54% | 18 | 664 | 26.68% |
| GOOG241018P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 5.00 | 5.15 | 5.30 | +0.54 | +12.11% | 806 | 520 | 25.95% |
| GOOG241018P00155000 | 2024-04-30 2:25PM EDT | 155.00 | 6.55 | 6.70 | 6.85 | +1.33 | +25.48% | 36 | 485 | 25.26% |
| GOOG241018P00160000 | 2024-04-30 10:27AM EDT | 160.00 | 8.10 | 8.55 | 8.75 | +0.75 | +10.20% | 54 | 302 | 24.66% |
| GOOG241018P00165000 | 2024-04-30 2:45PM EDT | 165.00 | 10.15 | 10.75 | 11.00 | +1.35 | +15.34% | 50 | 118 | 24.08% |
| GOOG241018P00170000 | 2024-04-30 2:33PM EDT | 170.00 | 12.60 | 13.35 | 13.55 | +0.55 | +4.56% | 45 | 80 | 23.36% |
| GOOG241018P00175000 | 2024-04-30 12:20PM EDT | 175.00 | 14.85 | 15.70 | 16.75 | +0.20 | +1.37% | 5 | 115 | 23.31% |
| GOOG241018P00180000 | 2024-04-30 3:13PM EDT | 180.00 | 18.20 | 18.90 | 20.15 | +0.80 | +4.60% | 200 | 128 | 22.95% |
| GOOG241018P00185000 | 2024-04-29 9:45AM EDT | 185.00 | 19.76 | 22.55 | 23.70 | 0.00 | - | 1 | 113 | 22.14% |
| GOOG241018P00190000 | 2024-04-29 11:28AM EDT | 190.00 | 23.63 | 26.35 | 27.35 | 0.00 | - | 4 | 15 | 20.55% |
| GOOG241018P00195000 | 2024-04-29 9:47AM EDT | 195.00 | 27.70 | 30.55 | 31.90 | 0.00 | - | 8 | 8 | 21.16% |
