Deutsche Märkte schließen in 4 Stunden 2 Minuten
DAX
18.780,73 +94,13 (+0,50%) Euro Stoxx 50
5.088,02 +33,61 (+0,66%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.379,80 +39,50 (+1,69%) EUR/USD
1,0779 -0,0005 (-0,04%) Bitcoin EUR
58.456,33 +1.848,38 (+3,27%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117C00045000 | 2024-05-06 11:06AM EDT | 45.00 | 126.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,294 | 0.00% |
| GOOG250117C00050000 | 2024-05-08 12:40PM EDT | 50.00 | 122.78 | 0.00 | 0.00 | 0.00 | - | 1 | 314 | 0.00% |
| GOOG250117C00055000 | 2024-05-09 10:35AM EDT | 55.00 | 116.69 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 0.00% |
| GOOG250117C00060000 | 2024-05-07 3:42PM EDT | 60.00 | 114.37 | 0.00 | 0.00 | 0.00 | - | 7 | 875 | 0.00% |
| GOOG250117C00065000 | 2024-05-07 9:33AM EDT | 65.00 | 108.89 | 0.00 | 0.00 | 0.00 | - | 3 | 401 | 0.00% |
| GOOG250117C00070000 | 2024-05-09 10:35AM EDT | 70.00 | 102.35 | 0.00 | 0.00 | 0.00 | - | 3 | 914 | 0.00% |
| GOOG250117C00075000 | 2024-05-09 3:30PM EDT | 75.00 | 98.45 | 0.00 | 0.00 | 0.00 | - | 2 | 732 | 0.00% |
| GOOG250117C00080000 | 2024-05-08 3:34PM EDT | 80.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,546 | 0.00% |
| GOOG250117C00085000 | 2024-04-30 12:23PM EDT | 85.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 200 | 1,210 | 0.00% |
| GOOG250117C00090000 | 2024-05-08 9:39AM EDT | 90.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,398 | 0.00% |
| GOOG250117C00095000 | 2024-05-07 9:30AM EDT | 95.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,701 | 0.00% |
| GOOG250117C00100000 | 2024-05-07 12:28PM EDT | 100.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3,129 | 0.00% |
| GOOG250117C00105000 | 2024-05-08 9:37AM EDT | 105.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,865 | 0.00% |
| GOOG250117C00110000 | 2024-05-08 12:00PM EDT | 110.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,459 | 0.00% |
| GOOG250117C00115000 | 2024-05-09 1:20PM EDT | 115.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 4 | 3,033 | 0.00% |
| GOOG250117C00120000 | 2024-05-08 11:19AM EDT | 120.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 22 | 3,138 | 0.00% |
| GOOG250117C00125000 | 2024-05-08 11:12AM EDT | 125.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 20 | 3,339 | 0.00% |
| GOOG250117C00130000 | 2024-05-09 3:29PM EDT | 130.00 | 47.62 | 0.00 | 0.00 | 0.00 | - | 11 | 2,978 | 0.00% |
| GOOG250117C00135000 | 2024-05-09 3:59PM EDT | 135.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3,612 | 0.00% |
| GOOG250117C00140000 | 2024-05-09 1:16PM EDT | 140.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 11 | 12,483 | 0.00% |
| GOOG250117C00145000 | 2024-05-09 11:52AM EDT | 145.00 | 35.17 | 0.00 | 0.00 | 0.00 | - | 2 | 3,472 | 0.00% |
| GOOG250117C00150000 | 2024-05-09 10:09AM EDT | 150.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 39 | 11,414 | 0.00% |
| GOOG250117C00155000 | 2024-05-09 3:17PM EDT | 155.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 4 | 3,181 | 0.00% |
| GOOG250117C00160000 | 2024-05-09 2:24PM EDT | 160.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 26 | 11,342 | 0.00% |
| GOOG250117C00165000 | 2024-05-09 1:30PM EDT | 165.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 18 | 9,454 | 0.00% |
| GOOG250117C00170000 | 2024-05-09 3:51PM EDT | 170.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 38 | 5,658 | 0.00% |
| GOOG250117C00175000 | 2024-05-09 1:29PM EDT | 175.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 8 | 2,802 | 0.78% |
| GOOG250117C00180000 | 2024-05-09 3:50PM EDT | 180.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 106 | 30,118 | 1.56% |
| GOOG250117C00185000 | 2024-05-09 3:17PM EDT | 185.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 35 | 3,640 | 1.56% |
| GOOG250117C00190000 | 2024-05-09 1:42PM EDT | 190.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 8 | 2,623 | 3.13% |
| GOOG250117C00195000 | 2024-05-09 11:11AM EDT | 195.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 11 | 1,268 | 3.13% |
| GOOG250117C00200000 | 2024-05-09 3:18PM EDT | 200.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 43 | 4,856 | 3.13% |
| GOOG250117C00205000 | 2024-05-08 3:11PM EDT | 205.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 32 | 467 | 6.25% |
| GOOG250117C00210000 | 2024-05-09 3:51PM EDT | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4,371 | 6.25% |
| GOOG250117C00215000 | 2024-05-09 12:25PM EDT | 215.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| GOOG250117C00220000 | 2024-05-09 10:22AM EDT | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 682 | 6.25% |
| GOOG250117C00225000 | 2024-05-09 3:28PM EDT | 225.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2,272 | 6.25% |
| GOOG250117C00230000 | 2024-05-09 9:36AM EDT | 230.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 56 | 332 | 6.25% |
| GOOG250117C00240000 | 2024-05-09 2:24PM EDT | 240.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,823 | 6.25% |
| GOOG250117C00250000 | 2024-05-02 3:33PM EDT | 250.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | - | 208 | 12.50% |
| GOOG250117C00260000 | 2024-05-08 12:54PM EDT | 260.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250117P00045000 | 2024-04-22 1:28PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 3,478 | 25.00% |
| GOOG250117P00050000 | 2024-05-01 11:55AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7,004 | 25.00% |
| GOOG250117P00055000 | 2024-05-01 2:19PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 1,531 | 25.00% |
| GOOG250117P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,663 | 25.00% |
| GOOG250117P00065000 | 2024-05-08 10:58AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,680 | 25.00% |
| GOOG250117P00070000 | 2024-04-26 12:22PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 104 | 3,311 | 25.00% |
| GOOG250117P00075000 | 2024-05-09 11:31AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 5,233 | 25.00% |
| GOOG250117P00080000 | 2024-04-26 12:54PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 6,050 | 25.00% |
| GOOG250117P00085000 | 2024-05-06 3:01PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5,681 | 12.50% |
| GOOG250117P00090000 | 2024-05-03 3:32PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 7,586 | 12.50% |
| GOOG250117P00095000 | 2024-05-08 9:33AM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 4,447 | 12.50% |
| GOOG250117P00100000 | 2024-05-09 3:59PM EDT | 100.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 4,458 | 12.50% |
| GOOG250117P00105000 | 2024-05-07 3:38PM EDT | 105.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 13 | 2,895 | 12.50% |
| GOOG250117P00110000 | 2024-05-09 1:57PM EDT | 110.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 3,333 | 12.50% |
| GOOG250117P00115000 | 2024-05-09 3:04PM EDT | 115.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3,496 | 12.50% |
| GOOG250117P00120000 | 2024-05-09 12:26PM EDT | 120.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5,410 | 6.25% |
| GOOG250117P00125000 | 2024-05-08 10:04AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5,288 | 6.25% |
| GOOG250117P00130000 | 2024-05-09 3:59PM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 4,201 | 6.25% |
| GOOG250117P00135000 | 2024-05-09 3:59PM EDT | 135.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 3,572 | 6.25% |
| GOOG250117P00140000 | 2024-05-09 3:41PM EDT | 140.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 47 | 7,419 | 6.25% |
| GOOG250117P00145000 | 2024-05-09 10:26AM EDT | 145.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 8 | 14,083 | 3.13% |
| GOOG250117P00150000 | 2024-05-09 3:47PM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 3,752 | 3.13% |
| GOOG250117P00155000 | 2024-05-09 3:51PM EDT | 155.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4 | 1,668 | 3.13% |
| GOOG250117P00160000 | 2024-05-09 2:23PM EDT | 160.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3,308 | 1.56% |
| GOOG250117P00165000 | 2024-05-09 10:35AM EDT | 165.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 2,091 | 1.56% |
| GOOG250117P00170000 | 2024-05-09 9:52AM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 0.39% |
| GOOG250117P00175000 | 2024-05-07 12:08PM EDT | 175.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 190 | 0.00% |
| GOOG250117P00180000 | 2024-05-08 9:57AM EDT | 180.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 0.00% |
| GOOG250117P00185000 | 2024-04-29 9:43AM EDT | 185.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 9 | 71 | 0.00% |
| GOOG250117P00190000 | 2024-05-08 12:31PM EDT | 190.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| GOOG250117P00195000 | 2024-04-04 11:25AM EDT | 195.00 | 40.80 | 28.75 | 29.40 | 0.00 | - | 1 | 117 | 24.48% |
| GOOG250117P00200000 | 2024-05-09 1:55PM EDT | 200.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| GOOG250117P00205000 | 2024-05-02 12:04PM EDT | 205.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| GOOG250117P00210000 | 2024-05-09 3:18PM EDT | 210.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 0.00% |
| GOOG250117P00215000 | 2024-05-08 11:13AM EDT | 215.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| GOOG250117P00220000 | 2024-04-29 9:30AM EDT | 220.00 | 48.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250117P00230000 | 2024-04-09 10:02AM EDT | 230.00 | 70.44 | 56.50 | 60.55 | 0.00 | - | - | 0 | 27.48% |
