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
2.298,10 -4,80 (-0,21%) EUR/USD
1,0661 -0,0011 (-0,11%) Bitcoin EUR
55.996,71 -3.719,55 (-6,23%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115C00070000 | 2024-04-29 9:47AM EDT | 70.00 | 100.50 | 94.15 | 99.00 | 0.00 | - | 10 | 2 | 79.10% |
| GOOG241115C00075000 | 2024-03-14 2:17PM EDT | 75.00 | 72.22 | 84.85 | 88.50 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG241115C00080000 | 2024-03-21 1:17PM EDT | 80.00 | 71.38 | 76.20 | 80.25 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG241115C00085000 | 2024-04-17 12:35PM EDT | 85.00 | 74.60 | 80.75 | 84.50 | 0.00 | - | - | 1 | 70.91% |
| GOOG241115C00090000 | 2024-04-26 12:42PM EDT | 90.00 | 85.92 | 74.85 | 79.50 | 0.00 | - | 2 | 2 | 62.94% |
| GOOG241115C00095000 | 2024-02-27 3:50PM EDT | 95.00 | 49.92 | 58.55 | 63.40 | 0.00 | - | - | 1 | 0.00% |
| GOOG241115C00100000 | 2024-04-03 10:50AM EDT | 100.00 | 59.43 | 66.10 | 70.00 | 0.00 | - | 1 | 12 | 58.74% |
| GOOG241115C00105000 | 2024-04-26 12:10PM EDT | 105.00 | 71.64 | 60.70 | 65.50 | 0.00 | - | 2 | 42 | 54.48% |
| GOOG241115C00110000 | 2024-04-23 12:24PM EDT | 110.00 | 54.65 | 56.45 | 60.85 | 0.00 | - | 2 | 45 | 52.64% |
| GOOG241115C00115000 | 2024-04-25 9:53AM EDT | 115.00 | 44.78 | 51.70 | 56.00 | 0.00 | - | 4 | 231 | 57.36% |
| GOOG241115C00120000 | 2024-04-23 12:22PM EDT | 120.00 | 45.75 | 48.60 | 50.75 | 0.00 | - | 7 | 83 | 51.84% |
| GOOG241115C00125000 | 2024-04-26 11:57AM EDT | 125.00 | 53.15 | 43.45 | 46.35 | 0.00 | - | 2 | 93 | 49.30% |
| GOOG241115C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 49.10 | 40.20 | 40.75 | 0.00 | - | 71 | 100 | 42.98% |
| GOOG241115C00135000 | 2024-04-29 3:41PM EDT | 135.00 | 38.85 | 35.75 | 36.90 | 0.00 | - | 9 | 50 | 42.00% |
| GOOG241115C00140000 | 2024-04-29 2:40PM EDT | 140.00 | 35.08 | 32.00 | 32.50 | 0.00 | - | 6 | 302 | 39.19% |
| GOOG241115C00145000 | 2024-04-29 11:45AM EDT | 145.00 | 32.16 | 28.00 | 29.00 | 0.00 | - | 5 | 164 | 38.43% |
| GOOG241115C00150000 | 2024-04-30 11:27AM EDT | 150.00 | 26.90 | 24.45 | 25.25 | -1.55 | -5.45% | 2 | 253 | 36.66% |
| GOOG241115C00155000 | 2024-04-30 1:33PM EDT | 155.00 | 22.60 | 21.20 | 21.85 | -1.70 | -7.00% | 60 | 203 | 35.33% |
| GOOG241115C00160000 | 2024-04-30 3:53PM EDT | 160.00 | 19.21 | 18.45 | 18.85 | -2.00 | -9.43% | 9 | 611 | 34.44% |
| GOOG241115C00165000 | 2024-04-30 3:59PM EDT | 165.00 | 16.10 | 15.85 | 16.30 | -1.90 | -10.56% | 5 | 839 | 34.02% |
| GOOG241115C00170000 | 2024-04-30 3:17PM EDT | 170.00 | 14.00 | 13.40 | 13.70 | -1.21 | -7.96% | 4 | 886 | 33.03% |
| GOOG241115C00175000 | 2024-04-30 3:22PM EDT | 175.00 | 11.90 | 11.15 | 11.55 | -0.95 | -7.39% | 9 | 1,248 | 32.48% |
| GOOG241115C00180000 | 2024-04-30 3:01PM EDT | 180.00 | 9.90 | 9.35 | 9.65 | -1.10 | -10.00% | 49 | 3,879 | 31.97% |
| GOOG241115C00185000 | 2024-04-30 1:44PM EDT | 185.00 | 8.45 | 7.70 | 8.00 | -0.60 | -6.63% | 16 | 290 | 31.53% |
| GOOG241115C00190000 | 2024-04-30 2:40PM EDT | 190.00 | 6.95 | 6.35 | 6.55 | -0.50 | -6.71% | 18 | 345 | 31.06% |
| GOOG241115C00195000 | 2024-04-30 3:21PM EDT | 195.00 | 5.65 | 5.20 | 5.40 | -0.43 | -7.07% | 3 | 214 | 30.85% |
| GOOG241115C00200000 | 2024-04-30 3:56PM EDT | 200.00 | 4.35 | 4.20 | 4.40 | -0.75 | -14.71% | 51 | 285 | 30.59% |
| GOOG241115C00205000 | 2024-04-29 11:45AM EDT | 205.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 1 | 28 | 30.46% |
| GOOG241115C00210000 | 2024-04-30 9:33AM EDT | 210.00 | 3.35 | 2.64 | 2.93 | -0.04 | -1.18% | 62 | 119 | 30.35% |
| GOOG241115C00220000 | 2024-04-30 12:57PM EDT | 220.00 | 2.08 | 1.85 | 2.09 | -0.32 | -13.33% | 278 | 124 | 30.87% |
| GOOG241115C00230000 | 2024-04-30 3:49PM EDT | 230.00 | 1.42 | 1.25 | 1.32 | -0.16 | -10.13% | 5 | 59 | 30.47% |
| GOOG241115C00240000 | 2024-04-30 3:58PM EDT | 240.00 | 0.94 | 0.88 | 0.94 | -0.25 | -21.01% | 211 | 48 | 30.98% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241115P00070000 | 2024-04-29 2:24PM EDT | 70.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 116 | 54.00% |
| GOOG241115P00075000 | 2024-04-18 11:58AM EDT | 75.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 1 | 16 | 49.02% |
| GOOG241115P00080000 | 2024-04-30 11:10AM EDT | 80.00 | 0.21 | 0.03 | 0.31 | 0.00 | - | 1 | 3 | 48.00% |
| GOOG241115P00085000 | 2024-04-11 3:12PM EDT | 85.00 | 0.32 | 0.07 | 0.35 | 0.00 | - | 10 | 12 | 45.22% |
| GOOG241115P00090000 | 2024-04-26 10:00AM EDT | 90.00 | 0.19 | 0.11 | 0.40 | 0.00 | - | 1 | 95 | 42.63% |
| GOOG241115P00095000 | 2024-04-16 9:30AM EDT | 95.00 | 0.72 | 0.19 | 0.44 | 0.00 | - | 1 | 573 | 39.89% |
| GOOG241115P00100000 | 2024-04-29 3:18PM EDT | 100.00 | 0.40 | 0.27 | 0.59 | 0.00 | - | 1 | 489 | 38.62% |
| GOOG241115P00105000 | 2024-04-22 9:43AM EDT | 105.00 | 1.00 | 0.39 | 0.76 | 0.00 | - | 1 | 92 | 37.18% |
| GOOG241115P00110000 | 2024-04-26 11:30AM EDT | 110.00 | 0.55 | 0.56 | 0.94 | 0.00 | - | 21 | 160 | 35.50% |
| GOOG241115P00115000 | 2024-04-30 9:33AM EDT | 115.00 | 0.85 | 0.99 | 1.15 | -0.57 | -40.14% | 1 | 115 | 33.79% |
| GOOG241115P00120000 | 2024-04-30 11:50AM EDT | 120.00 | 1.15 | 1.05 | 1.45 | +0.03 | +2.68% | 1 | 1,074 | 32.39% |
| GOOG241115P00125000 | 2024-04-29 3:24PM EDT | 125.00 | 1.49 | 1.62 | 1.87 | 0.00 | - | 27 | 111 | 31.24% |
| GOOG241115P00130000 | 2024-04-29 1:06PM EDT | 130.00 | 1.85 | 2.15 | 2.48 | 0.00 | - | 3 | 862 | 30.47% |
| GOOG241115P00135000 | 2024-04-30 9:30AM EDT | 135.00 | 2.44 | 2.91 | 3.15 | -0.15 | -5.79% | 1 | 673 | 29.39% |
| GOOG241115P00140000 | 2024-04-29 3:04PM EDT | 140.00 | 3.30 | 3.85 | 4.05 | 0.00 | - | 13 | 444 | 28.56% |
| GOOG241115P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 4.70 | 4.85 | 5.15 | +0.50 | +11.90% | 1 | 654 | 27.75% |
| GOOG241115P00150000 | 2024-04-30 2:38PM EDT | 150.00 | 6.15 | 6.30 | 6.50 | +0.90 | +17.14% | 6 | 1,074 | 27.00% |
| GOOG241115P00155000 | 2024-04-30 11:46AM EDT | 155.00 | 7.05 | 7.85 | 8.10 | -0.15 | -2.08% | 18 | 259 | 26.24% |
| GOOG241115P00160000 | 2024-04-30 3:24PM EDT | 160.00 | 9.45 | 9.70 | 10.05 | +0.90 | +10.53% | 29 | 533 | 25.63% |
| GOOG241115P00165000 | 2024-04-29 2:41PM EDT | 165.00 | 10.60 | 12.00 | 12.30 | 0.00 | - | 1 | 366 | 25.01% |
| GOOG241115P00170000 | 2024-04-30 3:27PM EDT | 170.00 | 14.00 | 14.45 | 14.85 | +0.96 | +7.36% | 182 | 77 | 24.35% |
| GOOG241115P00175000 | 2024-04-29 1:57PM EDT | 175.00 | 15.25 | 16.85 | 17.70 | 0.00 | - | 1 | 228 | 23.65% |
| GOOG241115P00180000 | 2024-04-30 3:14PM EDT | 180.00 | 19.91 | 20.00 | 21.20 | +3.91 | +24.44% | 3 | 140 | 23.68% |
| GOOG241115P00185000 | 2024-04-29 11:29AM EDT | 185.00 | 21.18 | 23.40 | 24.75 | 0.00 | - | 4 | 4 | 23.18% |
| GOOG241115P00190000 | 2024-04-25 10:27AM EDT | 190.00 | 35.35 | 27.15 | 28.50 | 0.00 | - | 4 | 2 | 22.49% |
| GOOG241115P00205000 | 2024-04-26 9:37AM EDT | 205.00 | 32.45 | 38.05 | 42.75 | 0.00 | - | 30 | 30 | 26.64% |
