Deutsche Märkte schließen in 22 Minuten
DAX
18.077,51 -60,14 (-0,33%) Euro Stoxx 50
4.988,75 -19,42 (-0,39%) Dow Jones 30
38.363,03 -140,66 (-0,37%) Gold
2.343,30 +1,20 (+0,05%) EUR/USD
1,0693 -0,0011 (-0,11%) Bitcoin EUR
60.869,28 -1.617,01 (-2,59%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:08AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620C00045000 | 2024-03-14 11:07AM EDT | 45.00 | 101.85 | 114.50 | 119.50 | 0.00 | - | 1 | 123 | 80.69% |
| GOOG250620C00050000 | 2024-04-09 11:58AM EDT | 50.00 | 110.31 | 111.00 | 115.50 | 0.00 | - | 4 | 110 | 83.48% |
| GOOG250620C00055000 | 2023-11-30 12:01PM EDT | 55.00 | 83.88 | 88.00 | 93.00 | 0.00 | - | 402 | 410 | 0.00% |
| GOOG250620C00060000 | 2024-04-09 10:40AM EDT | 60.00 | 104.50 | 101.50 | 106.00 | 0.00 | - | 2 | 142 | 74.34% |
| GOOG250620C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 95.95 | 97.00 | 101.50 | 0.00 | - | 1 | 66 | 71.48% |
| GOOG250620C00070000 | 2024-03-28 2:29PM EDT | 70.00 | 87.00 | 92.50 | 97.00 | 0.00 | - | 1 | 176 | 68.66% |
| GOOG250620C00075000 | 2024-04-08 9:54AM EDT | 75.00 | 86.27 | 87.50 | 92.50 | 0.00 | - | 1 | 128 | 64.87% |
| GOOG250620C00080000 | 2024-04-17 1:29PM EDT | 80.00 | 82.68 | 83.00 | 88.00 | 0.00 | - | 2 | 144 | 62.21% |
| GOOG250620C00085000 | 2024-04-03 10:07AM EDT | 85.00 | 77.00 | 79.00 | 83.50 | 0.00 | - | 1 | 46 | 60.42% |
| GOOG250620C00090000 | 2024-04-22 9:48AM EDT | 90.00 | 74.45 | 74.50 | 79.00 | 0.00 | - | 10 | 619 | 57.75% |
| GOOG250620C00095000 | 2024-04-22 2:10PM EDT | 95.00 | 71.00 | 69.50 | 74.50 | 0.00 | - | 6 | 145 | 54.38% |
| GOOG250620C00100000 | 2024-04-23 11:45AM EDT | 100.00 | 67.80 | 65.70 | 70.30 | 0.00 | - | 4 | 548 | 53.17% |
| GOOG250620C00105000 | 2024-04-16 10:37AM EDT | 105.00 | 59.20 | 61.20 | 65.85 | 0.00 | - | 10 | 107 | 50.60% |
| GOOG250620C00110000 | 2024-04-23 12:30PM EDT | 110.00 | 59.70 | 57.50 | 61.05 | 0.00 | - | 1 | 766 | 52.66% |
| GOOG250620C00115000 | 2024-04-23 12:44PM EDT | 115.00 | 55.55 | 53.65 | 55.95 | 0.00 | - | 16 | 281 | 48.51% |
| GOOG250620C00120000 | 2024-04-24 10:30AM EDT | 120.00 | 51.25 | 49.70 | 51.50 | -0.25 | -0.49% | 1 | 1,208 | 45.84% |
| GOOG250620C00125000 | 2024-04-23 1:31PM EDT | 125.00 | 47.83 | 45.45 | 47.70 | 0.00 | - | 2 | 640 | 44.44% |
| GOOG250620C00130000 | 2024-04-23 12:03PM EDT | 130.00 | 43.75 | 42.70 | 44.05 | 0.00 | - | 1 | 1,315 | 43.18% |
| GOOG250620C00135000 | 2024-04-23 11:51AM EDT | 135.00 | 38.90 | 40.00 | 40.45 | 0.00 | - | 42 | 447 | 41.85% |
| GOOG250620C00140000 | 2024-04-23 12:00PM EDT | 140.00 | 36.35 | 36.70 | 37.05 | 0.00 | - | 20 | 2,056 | 40.71% |
| GOOG250620C00145000 | 2024-04-24 9:42AM EDT | 145.00 | 31.50 | 32.50 | 33.80 | -1.70 | -5.12% | 5 | 5,077 | 39.64% |
| GOOG250620C00150000 | 2024-04-23 10:56AM EDT | 150.00 | 30.75 | 29.60 | 30.75 | 0.00 | - | 10 | 3,563 | 38.71% |
| GOOG250620C00155000 | 2024-04-23 3:52PM EDT | 155.00 | 27.60 | 27.35 | 27.80 | 0.00 | - | 4 | 1,869 | 37.74% |
| GOOG250620C00160000 | 2024-04-24 10:07AM EDT | 160.00 | 24.60 | 24.55 | 25.15 | -0.20 | -0.81% | 25 | 3,114 | 37.02% |
| GOOG250620C00165000 | 2024-04-24 10:18AM EDT | 165.00 | 22.25 | 22.35 | 22.65 | +0.88 | +4.12% | 10 | 1,812 | 36.32% |
| GOOG250620C00170000 | 2024-04-24 9:47AM EDT | 170.00 | 20.33 | 20.00 | 21.50 | +0.18 | +0.89% | 5 | 4,362 | 37.38% |
| GOOG250620C00175000 | 2024-04-23 2:54PM EDT | 175.00 | 17.85 | 17.65 | 18.95 | 0.00 | - | 1 | 681 | 36.20% |
| GOOG250620C00180000 | 2024-04-23 9:45AM EDT | 180.00 | 16.05 | 15.95 | 16.20 | 0.00 | - | 20 | 3,648 | 34.52% |
| GOOG250620C00185000 | 2024-04-23 2:14PM EDT | 185.00 | 14.39 | 14.00 | 14.50 | 0.00 | - | 8 | 709 | 34.17% |
| GOOG250620C00190000 | 2024-04-19 11:21AM EDT | 190.00 | 11.74 | 12.60 | 12.80 | 0.00 | - | 2 | 528 | 33.63% |
| GOOG250620C00195000 | 2024-04-22 3:58PM EDT | 195.00 | 10.70 | 11.00 | 11.35 | 0.00 | - | 401 | 1,302 | 33.26% |
| GOOG250620C00200000 | 2024-04-24 9:32AM EDT | 200.00 | 10.00 | 8.20 | 10.05 | +0.25 | +2.56% | 6 | 519 | 32.95% |
| GOOG250620C00205000 | 2024-04-22 3:49PM EDT | 205.00 | 8.48 | 8.20 | 8.90 | 0.00 | - | 64 | 335 | 32.69% |
| GOOG250620C00210000 | 2024-04-23 11:41AM EDT | 210.00 | 7.55 | 7.70 | 8.00 | 0.00 | - | 3 | 1,850 | 32.68% |
| GOOG250620C00215000 | 2024-04-23 11:34AM EDT | 215.00 | 6.97 | 6.80 | 7.30 | 0.00 | - | 2 | 371 | 32.88% |
| GOOG250620C00220000 | 2024-04-22 1:57PM EDT | 220.00 | 5.00 | 4.60 | 6.25 | 0.00 | - | 1 | 1,706 | 32.29% |
| GOOG250620C00225000 | 2024-04-22 3:33PM EDT | 225.00 | 5.26 | 4.25 | 6.15 | 0.00 | - | 6 | 1,797 | 33.38% |
| GOOG250620C00230000 | 2024-04-23 3:50PM EDT | 230.00 | 4.85 | 4.75 | 5.30 | 0.00 | - | 27 | 129 | 32.89% |
| GOOG250620C00240000 | 2024-04-23 12:35PM EDT | 240.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 2 | 13 | 32.25% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG250620P00045000 | 2024-04-18 3:35PM EDT | 45.00 | 0.08 | 0.01 | 0.45 | 0.00 | - | 48 | 525 | 53.47% |
| GOOG250620P00050000 | 2024-03-22 1:36PM EDT | 50.00 | 0.15 | 0.00 | 0.59 | 0.00 | - | 1 | 1,913 | 51.03% |
| GOOG250620P00055000 | 2024-04-17 10:06AM EDT | 55.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 911 | 70.85% |
| GOOG250620P00060000 | 2024-02-29 1:06PM EDT | 60.00 | 0.24 | 0.00 | 5.00 | 0.00 | - | 1 | 417 | 65.63% |
| GOOG250620P00065000 | 2024-04-15 2:35PM EDT | 65.00 | 0.53 | 0.01 | 5.00 | 0.00 | - | 1 | 1,045 | 60.88% |
| GOOG250620P00070000 | 2024-04-22 2:33PM EDT | 70.00 | 0.55 | 0.01 | 2.00 | 0.00 | - | 2 | 1,328 | 53.41% |
| GOOG250620P00075000 | 2024-04-05 1:09PM EDT | 75.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 10 | 1,225 | 51.82% |
| GOOG250620P00080000 | 2024-04-16 1:32PM EDT | 80.00 | 0.86 | 0.00 | 5.00 | 0.00 | - | 2 | 802 | 59.51% |
| GOOG250620P00085000 | 2024-03-19 12:48PM EDT | 85.00 | 1.32 | 0.10 | 5.00 | 0.00 | - | 1 | 589 | 55.30% |
| GOOG250620P00090000 | 2024-04-05 1:02PM EDT | 90.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | 3 | 1,028 | 51.33% |
| GOOG250620P00095000 | 2024-04-18 3:48PM EDT | 95.00 | 1.66 | 0.36 | 2.45 | 0.00 | - | 17 | 635 | 38.20% |
| GOOG250620P00100000 | 2024-04-23 1:49PM EDT | 100.00 | 1.90 | 1.87 | 1.97 | 0.00 | - | 60 | 1,625 | 33.13% |
| GOOG250620P00105000 | 2024-04-23 9:30AM EDT | 105.00 | 2.20 | 2.23 | 2.43 | 0.00 | - | 50 | 961 | 32.18% |
| GOOG250620P00110000 | 2024-04-23 11:57AM EDT | 110.00 | 2.90 | 2.78 | 3.50 | 0.00 | - | 3 | 1,431 | 32.94% |
| GOOG250620P00115000 | 2024-04-16 11:48AM EDT | 115.00 | 4.10 | 3.55 | 4.85 | 0.00 | - | 2 | 1,805 | 33.76% |
| GOOG250620P00120000 | 2024-04-22 3:32PM EDT | 120.00 | 4.62 | 2.71 | 5.60 | 0.00 | - | 144 | 1,744 | 32.54% |
| GOOG250620P00125000 | 2024-04-24 9:52AM EDT | 125.00 | 5.27 | 5.00 | 7.00 | -0.14 | -2.59% | 8 | 1,071 | 32.54% |
| GOOG250620P00130000 | 2024-04-22 1:30PM EDT | 130.00 | 6.75 | 6.10 | 6.95 | 0.00 | - | 8 | 664 | 29.27% |
| GOOG250620P00135000 | 2024-04-24 10:02AM EDT | 135.00 | 7.80 | 6.50 | 7.70 | -0.40 | -4.88% | 72 | 730 | 27.58% |
| GOOG250620P00140000 | 2024-04-24 10:02AM EDT | 140.00 | 9.16 | 7.75 | 9.25 | -0.42 | -4.38% | 72 | 1,292 | 27.14% |
| GOOG250620P00145000 | 2024-04-19 3:15PM EDT | 145.00 | 12.20 | 10.40 | 11.70 | 0.00 | - | 2 | 376 | 27.85% |
| GOOG250620P00150000 | 2024-04-19 12:28PM EDT | 150.00 | 14.45 | 12.15 | 12.55 | 0.00 | - | 1 | 573 | 25.65% |
| GOOG250620P00155000 | 2024-04-05 2:49PM EDT | 155.00 | 16.83 | 13.30 | 14.40 | 0.00 | - | 50 | 89 | 24.77% |
| GOOG250620P00160000 | 2024-04-23 11:24AM EDT | 160.00 | 16.45 | 14.80 | 16.90 | 0.00 | - | 120 | 234 | 24.54% |
| GOOG250620P00165000 | 2024-04-17 1:08PM EDT | 165.00 | 20.81 | 18.60 | 19.10 | 0.00 | - | 166 | 180 | 23.54% |
| GOOG250620P00170000 | 2024-04-22 11:07AM EDT | 170.00 | 23.89 | 21.30 | 22.65 | 0.00 | - | 18 | 40 | 24.18% |
| GOOG250620P00175000 | 2024-04-11 2:35PM EDT | 175.00 | 24.20 | 24.20 | 24.60 | 0.00 | - | 1 | 14 | 22.12% |
| GOOG250620P00180000 | 2024-04-22 12:46PM EDT | 180.00 | 29.00 | 25.95 | 28.75 | 0.00 | - | 9 | 27 | 23.04% |
| GOOG250620P00185000 | 2024-04-18 2:28PM EDT | 185.00 | 32.65 | 29.85 | 31.30 | 0.00 | - | 10 | 12 | 21.10% |
| GOOG250620P00190000 | 2024-04-05 9:57AM EDT | 190.00 | 39.00 | 32.85 | 37.00 | 0.00 | - | 2 | 10 | 24.12% |
| GOOG250620P00195000 | 2024-04-04 2:01PM EDT | 195.00 | 42.00 | 36.55 | 38.85 | 0.00 | - | 32 | 21 | 20.04% |
| GOOG250620P00200000 | 2023-12-27 3:51PM EDT | 200.00 | 59.23 | 44.50 | 48.85 | 0.00 | - | 2 | 0 | 30.66% |
| GOOG250620P00225000 | 2024-02-06 4:31PM EDT | 225.00 | 79.94 | 87.00 | 92.00 | 0.00 | - | 1 | 0 | 62.68% |
