Deutsche Märkte schließen in 1 Stunde 55 Minute
DAX
15.362,88 -194,41 (-1,25%) Euro Stoxx 50
4.156,03 -51,13 (-1,22%) Dow Jones 30
33.884,48 -79,36 (-0,23%) Gold
1.943,30 -2,30 (-0,12%) EUR/USD
1,0606 -0,0042 (-0,3924%) BTC-EUR
24.626,78 -450,30 (-1,80%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:35AM EDT. Markt geöffnet.
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00075000 | 2023-09-20 10:04AM EDT | 75.00 | 63.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230929C00080000 | 2023-09-13 3:52PM EDT | 80.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG230929C00095000 | 2023-09-21 9:35AM EDT | 95.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230929C00100000 | 2023-09-22 2:18PM EDT | 100.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| GOOG230929C00105000 | 2023-09-21 9:54AM EDT | 105.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 0.00% |
| GOOG230929C00110000 | 2023-09-22 11:13AM EDT | 110.00 | 22.66 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| GOOG230929C00115000 | 2023-09-22 3:08PM EDT | 115.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.00% |
| GOOG230929C00117000 | 2023-09-22 3:54PM EDT | 117.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| GOOG230929C00118000 | 2023-09-22 3:53PM EDT | 118.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| GOOG230929C00119000 | 2023-09-22 3:50PM EDT | 119.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| GOOG230929C00120000 | 2023-09-22 3:42PM EDT | 120.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 31 | 86 | 0.00% |
| GOOG230929C00121000 | 2023-09-22 3:47PM EDT | 121.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 13 | 157 | 0.00% |
| GOOG230929C00122000 | 2023-09-22 3:49PM EDT | 122.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 12 | 92 | 0.00% |
| GOOG230929C00123000 | 2023-09-22 3:54PM EDT | 123.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| GOOG230929C00124000 | 2023-09-22 1:42PM EDT | 124.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 0.00% |
| GOOG230929C00125000 | 2023-09-22 3:59PM EDT | 125.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 17 | 142 | 0.00% |
| GOOG230929C00126000 | 2023-09-22 2:45PM EDT | 126.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| GOOG230929C00127000 | 2023-09-22 3:49PM EDT | 127.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 144 | 193 | 0.00% |
| GOOG230929C00128000 | 2023-09-22 3:59PM EDT | 128.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 141 | 434 | 0.00% |
| GOOG230929C00129000 | 2023-09-22 3:58PM EDT | 129.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 149 | 310 | 0.00% |
| GOOG230929C00130000 | 2023-09-22 3:58PM EDT | 130.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 606 | 1,563 | 0.00% |
| GOOG230929C00131000 | 2023-09-22 3:55PM EDT | 131.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 649 | 368 | 1.56% |
| GOOG230929C00132000 | 2023-09-22 3:59PM EDT | 132.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2,547 | 1,424 | 3.13% |
| GOOG230929C00133000 | 2023-09-22 3:59PM EDT | 133.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,750 | 1,518 | 6.25% |
| GOOG230929C00134000 | 2023-09-22 3:59PM EDT | 134.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,165 | 1,259 | 6.25% |
| GOOG230929C00135000 | 2023-09-22 3:59PM EDT | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,734 | 2,112 | 6.25% |
| GOOG230929C00136000 | 2023-09-22 3:58PM EDT | 136.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,889 | 2,317 | 12.50% |
| GOOG230929C00137000 | 2023-09-22 3:59PM EDT | 137.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 724 | 2,279 | 12.50% |
| GOOG230929C00138000 | 2023-09-22 3:53PM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,273 | 1,900 | 12.50% |
| GOOG230929C00139000 | 2023-09-22 3:58PM EDT | 139.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 516 | 1,009 | 12.50% |
| GOOG230929C00140000 | 2023-09-22 3:56PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 596 | 2,682 | 12.50% |
| GOOG230929C00141000 | 2023-09-22 3:53PM EDT | 141.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 453 | 887 | 12.50% |
| GOOG230929C00142000 | 2023-09-22 3:05PM EDT | 142.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 138 | 1,847 | 12.50% |
| GOOG230929C00143000 | 2023-09-22 3:58PM EDT | 143.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 1,051 | 25.00% |
| GOOG230929C00144000 | 2023-09-22 3:21PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 1,696 | 25.00% |
| GOOG230929C00145000 | 2023-09-22 2:51PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 153 | 2,084 | 25.00% |
| GOOG230929C00146000 | 2023-09-22 2:21PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 459 | 25.00% |
| GOOG230929C00147000 | 2023-09-22 2:21PM EDT | 147.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 25.00% |
| GOOG230929C00148000 | 2023-09-22 3:00PM EDT | 148.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 242 | 25.00% |
| GOOG230929C00149000 | 2023-09-22 3:31PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 1,139 | 25.00% |
| GOOG230929C00150000 | 2023-09-22 3:31PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 8,120 | 25.00% |
| GOOG230929C00152500 | 2023-09-22 3:47PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 139 | 25.00% |
| GOOG230929C00155000 | 2023-09-22 3:28PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 331 | 1,032 | 25.00% |
| GOOG230929C00157500 | 2023-09-21 1:57PM EDT | 157.50 | 0.01 | - | 0.00 | 0.00 | - | - | 305 | 25.00% |
| GOOG230929C00160000 | 2023-09-22 3:52PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,256 | 1,382 | 50.00% |
| GOOG230929C00165000 | 2023-09-22 3:47PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 809 | 1,111 | 50.00% |
| GOOG230929C00170000 | 2023-09-14 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 458 | 50.00% |
| GOOG230929C00175000 | 2023-08-31 1:03PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 125 | 50.00% |
| GOOG230929C00180000 | 2023-08-23 11:42AM EDT | 180.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 113.28% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929P00075000 | 2023-08-15 2:24PM EDT | 75.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 1 | 255.86% |
| GOOG230929P00085000 | 2023-08-31 10:56AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| GOOG230929P00090000 | 2023-09-11 1:36PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| GOOG230929P00095000 | 2023-09-08 11:39AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| GOOG230929P00100000 | 2023-09-21 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 77 | 50.00% |
| GOOG230929P00105000 | 2023-09-22 9:42AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 649 | 50.00% |
| GOOG230929P00110000 | 2023-09-22 2:52PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 171 | 25.00% |
| GOOG230929P00115000 | 2023-09-22 1:31PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 73 | 1,489 | 25.00% |
| GOOG230929P00117000 | 2023-09-22 3:58PM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 464 | 25.00% |
| GOOG230929P00118000 | 2023-09-22 3:58PM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 380 | 25.00% |
| GOOG230929P00119000 | 2023-09-22 1:34PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 419 | 25.00% |
| GOOG230929P00120000 | 2023-09-22 3:52PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 1,383 | 12.50% |
| GOOG230929P00121000 | 2023-09-22 3:57PM EDT | 121.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 45 | 299 | 12.50% |
| GOOG230929P00122000 | 2023-09-22 3:52PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 305 | 12.50% |
| GOOG230929P00123000 | 2023-09-22 3:42PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 187 | 440 | 12.50% |
| GOOG230929P00124000 | 2023-09-22 3:53PM EDT | 124.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 217 | 445 | 12.50% |
| GOOG230929P00125000 | 2023-09-22 3:59PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,171 | 1,886 | 6.25% |
| GOOG230929P00126000 | 2023-09-22 3:59PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 489 | 598 | 6.25% |
| GOOG230929P00127000 | 2023-09-22 3:58PM EDT | 127.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,082 | 2,650 | 6.25% |
| GOOG230929P00128000 | 2023-09-22 3:59PM EDT | 128.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 995 | 1,420 | 3.13% |
| GOOG230929P00129000 | 2023-09-22 3:59PM EDT | 129.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 862 | 1,015 | 3.13% |
| GOOG230929P00130000 | 2023-09-22 3:59PM EDT | 130.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,672 | 2,146 | 0.78% |
| GOOG230929P00131000 | 2023-09-22 3:59PM EDT | 131.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2,500 | 1,062 | 0.00% |
| GOOG230929P00132000 | 2023-09-22 3:59PM EDT | 132.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1,144 | 1,048 | 0.00% |
| GOOG230929P00133000 | 2023-09-22 3:58PM EDT | 133.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 642 | 3,058 | 0.00% |
| GOOG230929P00134000 | 2023-09-22 3:39PM EDT | 134.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 365 | 939 | 0.00% |
| GOOG230929P00135000 | 2023-09-22 3:57PM EDT | 135.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 336 | 945 | 0.00% |
| GOOG230929P00136000 | 2023-09-22 3:58PM EDT | 136.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 75 | 1,379 | 0.00% |
| GOOG230929P00137000 | 2023-09-22 3:34PM EDT | 137.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 75 | 1,026 | 0.00% |
| GOOG230929P00138000 | 2023-09-22 3:56PM EDT | 138.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 76 | 1,321 | 0.00% |
| GOOG230929P00139000 | 2023-09-22 3:54PM EDT | 139.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 44 | 644 | 0.00% |
| GOOG230929P00140000 | 2023-09-22 3:59PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 89 | 365 | 0.00% |
| GOOG230929P00141000 | 2023-09-22 1:02PM EDT | 141.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| GOOG230929P00142000 | 2023-09-22 1:27PM EDT | 142.00 | 9.91 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| GOOG230929P00143000 | 2023-09-21 3:11PM EDT | 143.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| GOOG230929P00144000 | 2023-09-19 9:33AM EDT | 144.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| GOOG230929P00145000 | 2023-09-21 10:12AM EDT | 145.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| GOOG230929P00146000 | 2023-09-20 2:02PM EDT | 146.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230929P00147000 | 2023-09-18 3:23PM EDT | 147.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230929P00148000 | 2023-09-18 10:20AM EDT | 148.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230929P00149000 | 2023-09-15 1:37PM EDT | 149.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOG230929P00150000 | 2023-09-15 3:51PM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GOOG230929P00155000 | 2023-09-08 3:51PM EDT | 155.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG230929P00180000 | 2023-08-17 1:04PM EDT | 180.00 | 47.89 | 39.15 | 43.45 | 0.00 | - | - | 0 | 0.00% |
