Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.675,08 +204,63 (+0,80%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331C00065000 | 2023-02-24 10:57AM EDT | 65.00 | 24.85 | 38.80 | 43.10 | 0.00 | - | 6 | 21 | 326.27% |
| GOOG230331C00070000 | 2023-03-10 3:58PM EDT | 70.00 | 21.80 | 33.85 | 38.10 | 0.00 | - | 11 | 69 | 287.40% |
| GOOG230331C00075000 | 2023-03-17 1:11PM EDT | 75.00 | 27.10 | 28.85 | 33.10 | 0.00 | - | 1 | 49 | 250.83% |
| GOOG230331C00080000 | 2023-03-24 3:50PM EDT | 80.00 | 25.95 | 23.85 | 28.00 | +0.43 | +1.68% | 10 | 144 | 212.35% |
| GOOG230331C00081000 | 2023-03-10 2:46PM EDT | 81.00 | 11.10 | 22.85 | 27.00 | 0.00 | - | 37 | 218 | 205.66% |
| GOOG230331C00082000 | 2023-03-24 11:39AM EDT | 82.00 | 23.51 | 21.85 | 25.80 | +13.31 | +130.49% | 1 | 176 | 191.80% |
| GOOG230331C00083000 | 2023-03-24 12:21PM EDT | 83.00 | 22.30 | 20.85 | 25.15 | +11.30 | +102.73% | 1 | 45 | 197.46% |
| GOOG230331C00084000 | 2023-03-13 3:33PM EDT | 84.00 | 9.15 | 19.85 | 24.10 | 0.00 | - | 2 | 75 | 189.11% |
| GOOG230331C00085000 | 2023-03-23 3:50PM EDT | 85.00 | 22.00 | 18.85 | 22.80 | 0.00 | - | 4 | 67 | 172.51% |
| GOOG230331C00086000 | 2023-02-23 12:16PM EDT | 86.00 | 6.90 | 17.85 | 22.00 | 0.00 | - | 1 | 26 | 172.71% |
| GOOG230331C00087000 | 2023-03-07 12:10PM EDT | 87.00 | 9.10 | 16.85 | 21.00 | 0.00 | - | 1 | 7 | 166.21% |
| GOOG230331C00088000 | 2023-03-24 3:35PM EDT | 88.00 | 17.96 | 15.85 | 20.15 | +6.66 | +58.94% | 3 | 27 | 164.31% |
| GOOG230331C00089000 | 2023-03-24 12:18PM EDT | 89.00 | 16.56 | 14.85 | 19.20 | -0.44 | -2.59% | 1 | 181 | 159.23% |
| GOOG230331C00090000 | 2023-03-24 1:38PM EDT | 90.00 | 15.90 | 13.85 | 18.20 | -0.69 | -4.16% | 44 | 376 | 152.69% |
| GOOG230331C00091000 | 2023-03-24 2:01PM EDT | 91.00 | 14.95 | 12.90 | 17.20 | -0.15 | -0.99% | 3 | 218 | 146.14% |
| GOOG230331C00092000 | 2023-03-24 3:21PM EDT | 92.00 | 14.04 | 11.90 | 16.20 | -0.21 | -1.47% | 4 | 747 | 139.60% |
| GOOG230331C00093000 | 2023-03-24 3:27PM EDT | 93.00 | 12.81 | 10.90 | 15.00 | -0.82 | -6.02% | 14 | 876 | 127.64% |
| GOOG230331C00094000 | 2023-03-24 3:16PM EDT | 94.00 | 11.73 | 11.00 | 14.25 | -0.58 | -4.71% | 108 | 1,660 | 78.52% |
| GOOG230331C00095000 | 2023-03-24 3:51PM EDT | 95.00 | 10.84 | 8.95 | 13.25 | -0.52 | -4.58% | 125 | 1,617 | 121.14% |
| GOOG230331C00096000 | 2023-03-24 3:59PM EDT | 96.00 | 10.00 | 9.95 | 11.95 | -0.44 | -4.21% | 77 | 4,236 | 79.39% |
| GOOG230331C00097000 | 2023-03-24 3:47PM EDT | 97.00 | 9.18 | 8.60 | 10.25 | -0.32 | -3.37% | 283 | 1,035 | 55.66% |
| GOOG230331C00098000 | 2023-03-24 3:57PM EDT | 98.00 | 8.10 | 6.65 | 9.25 | -0.46 | -5.37% | 338 | 851 | 76.51% |
| GOOG230331C00099000 | 2023-03-24 3:55PM EDT | 99.00 | 7.11 | 6.95 | 8.60 | -0.94 | -11.68% | 328 | 2,109 | 57.62% |
| GOOG230331C00100000 | 2023-03-24 3:56PM EDT | 100.00 | 6.28 | 6.00 | 6.55 | -0.12 | -1.87% | 1,089 | 4,600 | 45.41% |
| GOOG230331C00101000 | 2023-03-24 3:38PM EDT | 101.00 | 5.51 | 4.70 | 6.50 | -0.14 | -2.48% | 242 | 1,188 | 63.97% |
| GOOG230331C00102000 | 2023-03-24 3:59PM EDT | 102.00 | 4.60 | 4.60 | 4.80 | -0.45 | -8.91% | 703 | 1,530 | 41.36% |
| GOOG230331C00103000 | 2023-03-24 3:56PM EDT | 103.00 | 3.70 | 3.50 | 4.00 | -0.60 | -13.95% | 902 | 1,625 | 39.84% |
| GOOG230331C00104000 | 2023-03-24 3:55PM EDT | 104.00 | 2.98 | 3.10 | 3.25 | -0.62 | -17.22% | 918 | 1,595 | 38.33% |
| GOOG230331C00105000 | 2023-03-24 3:58PM EDT | 105.00 | 2.45 | 2.42 | 2.57 | -0.49 | -16.67% | 2,096 | 2,319 | 36.96% |
| GOOG230331C00106000 | 2023-03-24 3:58PM EDT | 106.00 | 1.85 | 1.89 | 1.95 | -0.41 | -18.14% | 1,758 | 1,448 | 35.40% |
| GOOG230331C00107000 | 2023-03-24 3:59PM EDT | 107.00 | 1.33 | 1.33 | 1.45 | -0.39 | -22.67% | 1,677 | 1,552 | 34.57% |
| GOOG230331C00108000 | 2023-03-24 3:59PM EDT | 108.00 | 0.98 | 0.95 | 1.04 | -0.34 | -25.76% | 1,378 | 1,653 | 33.79% |
| GOOG230331C00109000 | 2023-03-24 3:58PM EDT | 109.00 | 0.67 | 0.65 | 0.72 | -0.29 | -30.21% | 838 | 1,028 | 33.20% |
| GOOG230331C00110000 | 2023-03-24 3:59PM EDT | 110.00 | 0.44 | 0.44 | 0.47 | -0.23 | -34.33% | 852 | 3,431 | 32.42% |
| GOOG230331C00111000 | 2023-03-24 3:49PM EDT | 111.00 | 0.32 | 0.28 | 0.33 | -0.20 | -38.46% | 1,597 | 888 | 33.01% |
| GOOG230331C00112000 | 2023-03-24 3:59PM EDT | 112.00 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 498 | 1,031 | 32.81% |
| GOOG230331C00113000 | 2023-03-24 3:57PM EDT | 113.00 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 137 | 425 | 33.69% |
| GOOG230331C00114000 | 2023-03-24 3:30PM EDT | 114.00 | 0.11 | 0.09 | 0.18 | -0.05 | -31.25% | 789 | 299 | 38.87% |
| GOOG230331C00115000 | 2023-03-24 3:47PM EDT | 115.00 | 0.08 | 0.05 | 0.08 | -0.07 | -46.67% | 355 | 834 | 35.84% |
| GOOG230331C00116000 | 2023-03-24 3:58PM EDT | 116.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 66 | 517 | 38.09% |
| GOOG230331C00117000 | 2023-03-24 3:56PM EDT | 117.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 21 | 359 | 38.67% |
| GOOG230331C00118000 | 2023-03-24 3:52PM EDT | 118.00 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 117 | 359 | 46.68% |
| GOOG230331C00119000 | 2023-03-24 3:12PM EDT | 119.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 11 | 269 | 42.77% |
| GOOG230331C00120000 | 2023-03-24 3:28PM EDT | 120.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 153 | 1,368 | 43.75% |
| GOOG230331C00121000 | 2023-03-24 10:48AM EDT | 121.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 68 | 46.09% |
| GOOG230331C00122000 | 2023-03-24 3:20PM EDT | 122.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 8 | 301 | 51.37% |
| GOOG230331C00123000 | 2023-03-24 3:57PM EDT | 123.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 29 | 611 | 50.78% |
| GOOG230331C00124000 | 2023-03-22 2:57PM EDT | 124.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 581 | 50.78% |
| GOOG230331C00125000 | 2023-03-24 2:06PM EDT | 125.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 83 | 1,716 | 53.13% |
| GOOG230331C00130000 | 2023-03-24 3:47PM EDT | 130.00 | 0.01 | 0.01 | 0.07 | -0.02 | -66.67% | 7 | 2,681 | 69.53% |
| GOOG230331C00135000 | 2023-03-24 2:57PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 301 | 2,692 | 64.06% |
| GOOG230331C00140000 | 2023-02-28 11:41AM EDT | 140.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 81.25% |
| GOOG230331C00145000 | 2023-03-16 3:35PM EDT | 145.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 256 | 90.63% |
| GOOG230331C00150000 | 2023-03-22 9:30AM EDT | 150.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 369 | 95.31% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230331P00050000 | 2023-03-10 4:56PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57 | 187.50% |
| GOOG230331P00055000 | 2023-02-22 11:29AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 184.38% |
| GOOG230331P00060000 | 2023-03-20 9:34AM EDT | 60.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 13 | 167.19% |
| GOOG230331P00065000 | 2023-03-20 9:34AM EDT | 65.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 710 | 125.00% |
| GOOG230331P00070000 | 2023-03-21 11:31AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 925 | 109.38% |
| GOOG230331P00075000 | 2023-03-21 12:15PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 445 | 102.34% |
| GOOG230331P00080000 | 2023-03-24 1:34PM EDT | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 1,218 | 92.19% |
| GOOG230331P00081000 | 2023-03-22 2:53PM EDT | 81.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 164 | 89.84% |
| GOOG230331P00082000 | 2023-03-22 11:14AM EDT | 82.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 500 | 86.33% |
| GOOG230331P00083000 | 2023-03-24 11:55AM EDT | 83.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 14 | 546 | 82.81% |
| GOOG230331P00084000 | 2023-03-24 3:36PM EDT | 84.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 2 | 352 | 78.91% |
| GOOG230331P00085000 | 2023-03-24 1:48PM EDT | 85.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 8 | 597 | 74.22% |
| GOOG230331P00086000 | 2023-03-24 3:28PM EDT | 86.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 57 | 2,086 | 62.50% |
| GOOG230331P00087000 | 2023-03-24 11:36AM EDT | 87.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 11 | 627 | 69.53% |
| GOOG230331P00088000 | 2023-03-24 11:18AM EDT | 88.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 709 | 62.50% |
| GOOG230331P00089000 | 2023-03-24 2:21PM EDT | 89.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 5,727 | 1,147 | 57.03% |
| GOOG230331P00090000 | 2023-03-24 3:59PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 511 | 3,511 | 55.47% |
| GOOG230331P00091000 | 2023-03-24 2:30PM EDT | 91.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1,610 | 1,360 | 53.52% |
| GOOG230331P00092000 | 2023-03-24 3:27PM EDT | 92.00 | 0.04 | 0.02 | 0.10 | -0.03 | -42.86% | 238 | 1,440 | 55.47% |
| GOOG230331P00093000 | 2023-03-24 3:58PM EDT | 93.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 45 | 2,326 | 50.39% |
| GOOG230331P00094000 | 2023-03-24 3:59PM EDT | 94.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 386 | 1,411 | 48.24% |
| GOOG230331P00095000 | 2023-03-24 3:39PM EDT | 95.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 334 | 2,057 | 46.88% |
| GOOG230331P00096000 | 2023-03-24 3:58PM EDT | 96.00 | 0.10 | 0.08 | 0.16 | -0.06 | -37.50% | 196 | 1,428 | 49.51% |
| GOOG230331P00097000 | 2023-03-24 3:59PM EDT | 97.00 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 875 | 962 | 43.36% |
| GOOG230331P00098000 | 2023-03-24 3:59PM EDT | 98.00 | 0.17 | 0.15 | 0.17 | -0.09 | -34.62% | 316 | 647 | 41.80% |
| GOOG230331P00099000 | 2023-03-24 3:59PM EDT | 99.00 | 0.22 | 0.20 | 0.23 | -0.11 | -33.33% | 2,434 | 733 | 40.53% |
| GOOG230331P00100000 | 2023-03-24 3:59PM EDT | 100.00 | 0.30 | 0.27 | 0.31 | -0.13 | -30.23% | 1,752 | 2,660 | 39.26% |
| GOOG230331P00101000 | 2023-03-24 3:58PM EDT | 101.00 | 0.43 | 0.39 | 0.43 | -0.14 | -24.56% | 1,110 | 1,280 | 38.38% |
| GOOG230331P00102000 | 2023-03-24 3:56PM EDT | 102.00 | 0.57 | 0.51 | 0.57 | -0.16 | -21.92% | 1,324 | 1,893 | 37.01% |
| GOOG230331P00103000 | 2023-03-24 3:57PM EDT | 103.00 | 0.78 | 0.61 | 0.78 | -0.17 | -17.89% | 1,469 | 1,086 | 36.23% |
| GOOG230331P00104000 | 2023-03-24 3:59PM EDT | 104.00 | 1.00 | 0.95 | 1.04 | -0.22 | -18.03% | 3,038 | 881 | 35.25% |
| GOOG230331P00105000 | 2023-03-24 3:59PM EDT | 105.00 | 1.34 | 1.28 | 1.37 | -0.18 | -11.84% | 1,507 | 1,021 | 34.33% |
| GOOG230331P00106000 | 2023-03-24 3:59PM EDT | 106.00 | 1.75 | 1.68 | 1.84 | -0.08 | -4.37% | 1,281 | 1,101 | 34.47% |
| GOOG230331P00107000 | 2023-03-24 3:55PM EDT | 107.00 | 2.44 | 2.21 | 2.29 | +0.01 | +0.41% | 879 | 703 | 32.67% |
| GOOG230331P00108000 | 2023-03-24 3:59PM EDT | 108.00 | 2.85 | 1.96 | 3.10 | -0.05 | -1.72% | 612 | 859 | 36.18% |
| GOOG230331P00109000 | 2023-03-24 3:59PM EDT | 109.00 | 3.55 | 3.45 | 3.65 | +0.30 | +9.23% | 113 | 448 | 32.96% |
| GOOG230331P00110000 | 2023-03-24 3:52PM EDT | 110.00 | 4.30 | 3.50 | 4.45 | +0.10 | +2.38% | 127 | 410 | 33.50% |
| GOOG230331P00112000 | 2023-03-24 3:47PM EDT | 112.00 | 6.20 | 5.50 | 6.90 | +0.20 | +3.33% | 155 | 133 | 54.79% |
| GOOG230331P00113000 | 2023-03-24 10:05AM EDT | 113.00 | 7.40 | 5.25 | 7.65 | +0.35 | +4.96% | 3 | 14 | 53.17% |
| GOOG230331P00114000 | 2023-03-24 12:01PM EDT | 114.00 | 8.10 | 6.05 | 9.95 | +0.35 | +4.52% | 41 | 22 | 89.11% |
| GOOG230331P00115000 | 2023-03-24 3:59PM EDT | 115.00 | 8.95 | 7.00 | 9.60 | +0.35 | +4.07% | 32 | 31 | 60.60% |
| GOOG230331P00120000 | 2023-03-22 10:21AM EDT | 120.00 | 14.20 | 11.95 | 16.25 | 0.00 | - | 1 | 1 | 57.42% |
| GOOG230331P00125000 | 2023-03-17 9:35AM EDT | 125.00 | 23.50 | 16.95 | 21.25 | 0.00 | - | 18 | 0 | 72.07% |
| GOOG230331P00130000 | 2023-03-23 1:10PM EDT | 130.00 | 23.50 | 21.95 | 26.10 | 0.00 | - | 10 | 0 | 77.34% |
| GOOG230331P00140000 | 2023-03-01 3:50PM EDT | 140.00 | 49.61 | 31.95 | 36.20 | 0.00 | - | - | 2 | 107.23% |
| GOOG230331P00150000 | 2023-02-15 1:57PM EDT | 150.00 | 53.92 | 45.65 | 50.00 | 0.00 | - | - | 0 | 277.44% |
