Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.506,77 -1.909,68 (-3,27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220C00045000 | 2024-05-08 10:57AM EDT | 45.00 | 127.49 | 124.00 | 128.50 | 0.00 | - | 3 | 12 | 95.70% |
| GOOG241220C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 109.04 | 119.00 | 123.65 | 0.00 | - | 1 | 5 | 89.77% |
| GOOG241220C00055000 | 2023-11-22 11:13AM EDT | 55.00 | 88.18 | 88.15 | 92.85 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG241220C00060000 | 2024-04-26 9:30AM EDT | 60.00 | 118.15 | 109.55 | 114.00 | 0.00 | - | 2 | 27 | 83.15% |
| GOOG241220C00065000 | 2024-03-25 9:32AM EDT | 65.00 | 86.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GOOG241220C00070000 | 2024-04-26 9:38AM EDT | 70.00 | 107.00 | 100.00 | 104.35 | 0.00 | - | 1 | 18 | 75.90% |
| GOOG241220C00075000 | 2024-05-06 3:48PM EDT | 75.00 | 96.30 | 95.00 | 99.50 | 0.00 | - | 1 | 26 | 71.34% |
| GOOG241220C00080000 | 2024-04-05 10:41AM EDT | 80.00 | 77.24 | 89.00 | 92.70 | 0.00 | - | 1 | 109 | 51.47% |
| GOOG241220C00085000 | 2024-03-11 10:49AM EDT | 85.00 | 58.30 | 74.85 | 76.00 | 0.00 | - | 2 | 101 | 0.00% |
| GOOG241220C00090000 | 2024-04-09 2:15PM EDT | 90.00 | 71.20 | 82.00 | 85.30 | 0.00 | - | 2 | 177 | 66.30% |
| GOOG241220C00095000 | 2024-05-03 10:00AM EDT | 95.00 | 76.20 | 76.00 | 80.40 | 0.00 | - | 1 | 669 | 59.22% |
| GOOG241220C00100000 | 2024-05-06 2:41PM EDT | 100.00 | 72.45 | 71.00 | 75.65 | 0.00 | - | 3 | 606 | 55.64% |
| GOOG241220C00105000 | 2024-05-01 1:23PM EDT | 105.00 | 65.10 | 66.50 | 70.95 | 0.00 | - | 1 | 1,072 | 53.50% |
| GOOG241220C00110000 | 2024-05-06 2:13PM EDT | 110.00 | 63.15 | 61.65 | 66.25 | 0.00 | - | 5 | 792 | 50.48% |
| GOOG241220C00115000 | 2024-05-03 3:05PM EDT | 115.00 | 58.45 | 57.00 | 61.65 | 0.00 | - | 1 | 394 | 56.64% |
| GOOG241220C00120000 | 2024-05-10 3:30PM EDT | 120.00 | 55.00 | 54.65 | 56.15 | -2.96 | -5.11% | 2 | 810 | 50.67% |
| GOOG241220C00125000 | 2024-05-09 12:03PM EDT | 125.00 | 50.83 | 49.25 | 51.70 | 0.00 | - | 4 | 806 | 48.30% |
| GOOG241220C00130000 | 2024-05-10 3:52PM EDT | 130.00 | 46.10 | 45.75 | 47.30 | +0.95 | +2.10% | 20 | 1,019 | 45.98% |
| GOOG241220C00135000 | 2024-05-10 10:53AM EDT | 135.00 | 40.77 | 41.55 | 41.95 | -1.98 | -4.63% | 1 | 2,366 | 40.94% |
| GOOG241220C00140000 | 2024-05-10 3:08PM EDT | 140.00 | 37.74 | 37.45 | 37.95 | -2.12 | -5.32% | 4 | 1,591 | 39.59% |
| GOOG241220C00145000 | 2024-05-10 3:08PM EDT | 145.00 | 33.81 | 33.55 | 33.90 | -1.23 | -3.51% | 4 | 2,001 | 37.84% |
| GOOG241220C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 29.40 | 29.70 | 30.15 | -1.60 | -5.16% | 17 | 4,940 | 36.52% |
| GOOG241220C00155000 | 2024-05-10 3:28PM EDT | 155.00 | 26.55 | 26.30 | 26.55 | -0.36 | -1.34% | 6 | 4,827 | 35.21% |
| GOOG241220C00160000 | 2024-05-10 9:51AM EDT | 160.00 | 22.50 | 22.90 | 23.35 | -1.65 | -6.83% | 4 | 3,124 | 34.38% |
| GOOG241220C00165000 | 2024-05-09 3:59PM EDT | 165.00 | 21.00 | 19.95 | 20.30 | 0.00 | - | 2 | 1,925 | 33.47% |
| GOOG241220C00170000 | 2024-05-10 1:38PM EDT | 170.00 | 16.30 | 17.05 | 17.45 | -1.40 | -7.91% | 61 | 5,103 | 32.55% |
| GOOG241220C00175000 | 2024-05-10 1:54PM EDT | 175.00 | 14.62 | 14.70 | 14.95 | -0.44 | -2.92% | 14 | 3,884 | 31.89% |
| GOOG241220C00180000 | 2024-05-10 10:49AM EDT | 180.00 | 12.35 | 12.45 | 12.70 | -0.53 | -4.11% | 12 | 2,933 | 31.28% |
| GOOG241220C00185000 | 2024-05-10 3:52PM EDT | 185.00 | 10.60 | 10.50 | 10.70 | -0.35 | -3.20% | 26 | 1,567 | 30.74% |
| GOOG241220C00190000 | 2024-05-10 1:38PM EDT | 190.00 | 8.20 | 8.75 | 9.00 | -0.93 | -10.19% | 65 | 1,552 | 30.36% |
| GOOG241220C00195000 | 2024-05-10 12:56PM EDT | 195.00 | 7.00 | 7.30 | 7.50 | -0.60 | -7.89% | 20 | 828 | 29.98% |
| GOOG241220C00200000 | 2024-05-10 3:56PM EDT | 200.00 | 6.11 | 5.90 | 6.20 | -0.09 | -1.45% | 84 | 3,176 | 29.62% |
| GOOG241220C00205000 | 2024-05-10 2:38PM EDT | 205.00 | 5.00 | 4.95 | 5.15 | -0.29 | -5.48% | 34 | 171 | 29.44% |
| GOOG241220C00210000 | 2024-05-10 1:56PM EDT | 210.00 | 4.20 | 4.05 | 4.25 | -0.12 | -2.78% | 34 | 2,609 | 29.26% |
| GOOG241220C00215000 | 2024-05-10 3:55PM EDT | 215.00 | 3.35 | 3.20 | 3.50 | -0.35 | -9.46% | 120 | 120 | 29.13% |
| GOOG241220C00220000 | 2024-05-10 12:14PM EDT | 220.00 | 2.78 | 2.73 | 2.85 | -0.03 | -1.07% | 129 | 409 | 28.94% |
| GOOG241220C00225000 | 2024-05-10 12:20PM EDT | 225.00 | 2.20 | 2.25 | 2.37 | -0.17 | -7.17% | 13 | 298 | 28.99% |
| GOOG241220C00230000 | 2024-05-08 11:07AM EDT | 230.00 | 2.17 | 1.86 | 1.96 | 0.00 | - | 10 | 91 | 29.01% |
| GOOG241220C00235000 | 2024-05-07 2:37PM EDT | 235.00 | 1.90 | 1.35 | 1.62 | 0.00 | - | 13 | 25 | 29.04% |
| GOOG241220C00240000 | 2024-05-08 10:07AM EDT | 240.00 | 1.26 | 1.29 | 1.36 | -0.24 | -16.00% | 6 | 101 | 29.19% |
| GOOG241220C00250000 | 2024-04-30 3:42PM EDT | 250.00 | 1.03 | 0.92 | 0.98 | 0.00 | - | - | 2 | 29.60% |
| GOOG241220C00260000 | 2024-05-08 10:24AM EDT | 260.00 | 0.82 | 0.64 | 0.77 | 0.00 | - | 1 | 1 | 30.45% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG241220P00045000 | 2024-02-21 1:27PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 913 | 63.48% |
| GOOG241220P00050000 | 2024-04-18 3:03PM EDT | 50.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 80 | 1,236 | 58.01% |
| GOOG241220P00055000 | 2024-05-09 2:53PM EDT | 55.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 3,951 | 54.30% |
| GOOG241220P00060000 | 2024-04-29 3:13PM EDT | 60.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 944 | 50.78% |
| GOOG241220P00065000 | 2024-04-29 2:25PM EDT | 65.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 71 | 967 | 48.34% |
| GOOG241220P00070000 | 2024-05-09 12:13PM EDT | 70.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 1,100 | 46.68% |
| GOOG241220P00075000 | 2024-05-02 1:17PM EDT | 75.00 | 0.18 | 0.04 | 0.18 | 0.00 | - | 1 | 793 | 46.68% |
| GOOG241220P00080000 | 2024-04-26 1:56PM EDT | 80.00 | 0.18 | 0.07 | 0.22 | 0.00 | - | 6 | 760 | 44.53% |
| GOOG241220P00085000 | 2024-05-07 3:48PM EDT | 85.00 | 0.17 | 0.12 | 0.27 | 0.00 | - | 1 | 1,841 | 42.53% |
| GOOG241220P00090000 | 2024-04-30 2:00PM EDT | 90.00 | 0.29 | 0.25 | 0.34 | 0.00 | - | 11 | 1,558 | 40.77% |
| GOOG241220P00095000 | 2024-05-10 2:52PM EDT | 95.00 | 0.30 | 0.25 | 0.42 | -0.09 | -23.08% | 2 | 2,953 | 39.01% |
| GOOG241220P00100000 | 2024-05-10 11:22AM EDT | 100.00 | 0.44 | 0.42 | 0.52 | -0.01 | -2.22% | 11 | 1,141 | 37.33% |
| GOOG241220P00105000 | 2024-05-09 3:46PM EDT | 105.00 | 0.56 | 0.47 | 0.64 | 0.00 | - | 3 | 996 | 35.71% |
| GOOG241220P00110000 | 2024-05-08 1:10PM EDT | 110.00 | 0.62 | 0.62 | 0.80 | 0.00 | - | 1 | 1,445 | 34.25% |
| GOOG241220P00115000 | 2024-05-09 3:10PM EDT | 115.00 | 0.89 | 0.82 | 1.00 | 0.00 | - | 2 | 2,078 | 32.86% |
| GOOG241220P00120000 | 2024-05-10 1:58PM EDT | 120.00 | 1.17 | 1.13 | 1.19 | +0.08 | +7.34% | 12 | 1,581 | 31.15% |
| GOOG241220P00125000 | 2024-05-10 2:13PM EDT | 125.00 | 1.50 | 1.47 | 1.53 | +0.02 | +1.35% | 5 | 3,871 | 30.08% |
| GOOG241220P00130000 | 2024-05-10 1:19PM EDT | 130.00 | 2.13 | 1.91 | 1.99 | +0.17 | +8.67% | 4 | 4,685 | 29.19% |
| GOOG241220P00135000 | 2024-05-10 3:52PM EDT | 135.00 | 2.55 | 2.35 | 2.58 | +0.06 | +2.41% | 23 | 2,271 | 28.36% |
| GOOG241220P00140000 | 2024-05-10 1:25PM EDT | 140.00 | 3.45 | 3.20 | 3.35 | +0.25 | +7.81% | 11 | 1,611 | 27.69% |
| GOOG241220P00145000 | 2024-05-10 3:11PM EDT | 145.00 | 4.15 | 4.10 | 4.35 | +0.10 | +2.47% | 57 | 1,983 | 27.16% |
| GOOG241220P00150000 | 2024-05-09 2:32PM EDT | 150.00 | 5.35 | 5.20 | 5.40 | +0.15 | +2.88% | 1 | 2,221 | 26.25% |
| GOOG241220P00155000 | 2024-05-10 3:17PM EDT | 155.00 | 6.65 | 6.55 | 6.70 | +0.19 | +2.94% | 26 | 851 | 25.45% |
| GOOG241220P00160000 | 2024-05-10 3:36PM EDT | 160.00 | 8.30 | 8.10 | 8.25 | +0.23 | +2.85% | 139 | 241 | 24.68% |
| GOOG241220P00165000 | 2024-05-10 2:40PM EDT | 165.00 | 10.20 | 10.00 | 10.15 | +0.70 | +7.37% | 1,045 | 600 | 24.08% |
| GOOG241220P00170000 | 2024-05-10 2:51PM EDT | 170.00 | 12.30 | 12.15 | 12.80 | +0.27 | +2.24% | 51 | 1,062 | 24.34% |
| GOOG241220P00175000 | 2024-05-10 11:08AM EDT | 175.00 | 15.05 | 14.60 | 14.85 | +0.46 | +3.15% | 27 | 192 | 22.89% |
| GOOG241220P00180000 | 2024-05-09 12:30PM EDT | 180.00 | 17.23 | 17.30 | 17.70 | 0.00 | - | 10 | 367 | 22.35% |
| GOOG241220P00185000 | 2024-05-07 12:55PM EDT | 185.00 | 19.25 | 20.25 | 20.75 | 0.00 | - | 1 | 25 | 21.60% |
| GOOG241220P00190000 | 2024-05-10 3:52PM EDT | 190.00 | 23.90 | 23.60 | 24.80 | +0.40 | +1.70% | 20 | 31 | 22.33% |
| GOOG241220P00195000 | 2024-05-06 11:02AM EDT | 195.00 | 29.45 | 27.25 | 28.80 | 0.00 | - | 10 | 245 | 22.52% |
| GOOG241220P00200000 | 2024-04-26 10:16AM EDT | 200.00 | 30.28 | 31.15 | 33.00 | 0.00 | - | 100 | 185 | 22.75% |
| GOOG241220P00205000 | 2024-04-09 10:10AM EDT | 205.00 | 45.71 | 34.30 | 36.55 | 0.00 | - | - | 1 | 20.49% |
| GOOG241220P00210000 | 2024-05-10 2:50PM EDT | 210.00 | 40.20 | 39.90 | 42.50 | +2.18 | +5.73% | 1 | 1 | 25.29% |
| GOOG241220P00220000 | 2024-04-04 2:05PM EDT | 220.00 | 64.70 | 49.90 | 53.50 | 0.00 | - | 2 | 0 | 31.77% |
| GOOG241220P00240000 | 2024-04-26 11:29AM EDT | 240.00 | 66.81 | 67.70 | 72.00 | 0.00 | - | 2 | 0 | 33.20% |
