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
2.298,70 -4,20 (-0,18%) EUR/USD
1,0675 +0,0002 (+0,02%) Bitcoin EUR
53.605,49 -4.213,10 (-7,29%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116C00065000 | 2024-04-30 2:06PM EDT | 65.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00070000 | 2024-04-26 10:55AM EDT | 70.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00075000 | 2024-04-30 11:23AM EDT | 75.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| GOOG260116C00080000 | 2024-04-29 9:33AM EDT | 80.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00085000 | 2024-04-26 1:05PM EDT | 85.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00090000 | 2024-04-30 12:33PM EDT | 90.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116C00095000 | 2024-04-26 9:32AM EDT | 95.00 | 87.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116C00100000 | 2024-04-30 10:48AM EDT | 100.00 | 78.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOG260116C00105000 | 2024-04-26 2:58PM EDT | 105.00 | 78.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG260116C00110000 | 2024-04-29 11:56AM EDT | 110.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOG260116C00115000 | 2024-04-30 3:29PM EDT | 115.00 | 64.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00120000 | 2024-04-30 3:55PM EDT | 120.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG260116C00125000 | 2024-04-29 12:05PM EDT | 125.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116C00130000 | 2024-04-29 3:51PM EDT | 130.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00135000 | 2024-04-30 3:22PM EDT | 135.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116C00140000 | 2024-04-30 3:47PM EDT | 140.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG260116C00145000 | 2024-04-30 3:57PM EDT | 145.00 | 42.77 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| GOOG260116C00150000 | 2024-04-30 3:54PM EDT | 150.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GOOG260116C00155000 | 2024-04-30 1:13PM EDT | 155.00 | 37.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GOOG260116C00160000 | 2024-04-30 12:59PM EDT | 160.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| GOOG260116C00165000 | 2024-04-30 3:54PM EDT | 165.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.05% |
| GOOG260116C00170000 | 2024-04-30 3:54PM EDT | 170.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| GOOG260116C00175000 | 2024-04-30 3:55PM EDT | 175.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.78% |
| GOOG260116C00180000 | 2024-04-30 3:55PM EDT | 180.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| GOOG260116C00185000 | 2024-04-30 2:12PM EDT | 185.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOG260116C00190000 | 2024-04-30 11:00AM EDT | 190.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOG260116C00195000 | 2024-04-29 3:26PM EDT | 195.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG260116C00200000 | 2024-04-30 3:41PM EDT | 200.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOG260116C00205000 | 2024-04-30 1:15PM EDT | 205.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOG260116C00210000 | 2024-04-29 2:45PM EDT | 210.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| GOOG260116C00215000 | 2024-04-26 9:47AM EDT | 215.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOG260116C00220000 | 2024-04-30 12:22PM EDT | 220.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG260116C00225000 | 2024-04-30 10:14AM EDT | 225.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOG260116C00230000 | 2024-04-26 3:53PM EDT | 230.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| GOOG260116C00240000 | 2024-04-30 12:46PM EDT | 240.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG260116P00065000 | 2024-04-29 2:49PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOG260116P00070000 | 2024-04-16 1:44PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GOOG260116P00075000 | 2024-04-19 10:22AM EDT | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00080000 | 2024-04-29 12:45PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GOOG260116P00085000 | 2024-04-26 9:56AM EDT | 85.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GOOG260116P00090000 | 2024-04-26 12:56PM EDT | 90.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG260116P00095000 | 2024-04-29 9:44AM EDT | 95.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00100000 | 2024-04-30 11:36AM EDT | 100.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00105000 | 2024-04-29 3:00PM EDT | 105.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| GOOG260116P00110000 | 2024-04-30 11:18AM EDT | 110.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOG260116P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOG260116P00120000 | 2024-04-30 2:47PM EDT | 120.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| GOOG260116P00125000 | 2024-04-30 2:59PM EDT | 125.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| GOOG260116P00130000 | 2024-04-30 3:45PM EDT | 130.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOG260116P00135000 | 2024-04-29 3:26PM EDT | 135.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOG260116P00140000 | 2024-04-30 3:06PM EDT | 140.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| GOOG260116P00145000 | 2024-04-30 11:22AM EDT | 145.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOG260116P00150000 | 2024-04-29 3:50PM EDT | 150.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| GOOG260116P00155000 | 2024-04-26 12:45PM EDT | 155.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| GOOG260116P00160000 | 2024-04-30 3:09PM EDT | 160.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOG260116P00165000 | 2024-04-30 3:11PM EDT | 165.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOG260116P00170000 | 2024-04-30 3:11PM EDT | 170.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOG260116P00175000 | 2024-04-30 2:11PM EDT | 175.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| GOOG260116P00180000 | 2024-04-30 1:24PM EDT | 180.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOG260116P00190000 | 2024-04-30 11:32AM EDT | 190.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00195000 | 2024-04-26 2:16PM EDT | 195.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| GOOG260116P00200000 | 2024-04-26 1:29PM EDT | 200.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| GOOG260116P00205000 | 2024-04-08 1:40PM EDT | 205.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOG260116P00210000 | 2024-04-26 9:48AM EDT | 210.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG260116P00220000 | 2024-04-25 9:46AM EDT | 220.00 | 65.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG260116P00225000 | 2024-02-26 4:16PM EDT | 225.00 | 85.50 | 70.50 | 75.50 | 0.00 | - | 1 | 0 | 37.98% |
| GOOG260116P00240000 | 2024-04-26 9:48AM EDT | 240.00 | 66.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
