Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.894,75 -84,00 (-0,34%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230929C00080000 | 2023-09-13 3:52PM EDT | 80.00 | 57.60 | 49.50 | 54.00 | 0.00 | - | - | 2 | 207.03% |
| GOOG230929C00095000 | 2023-09-21 9:35AM EDT | 95.00 | 37.29 | 34.50 | 39.00 | 0.00 | - | 2 | 2 | 144.53% |
| GOOG230929C00100000 | 2023-09-22 2:18PM EDT | 100.00 | 31.30 | 29.50 | 34.00 | -0.80 | -2.49% | 1 | 74 | 125.39% |
| GOOG230929C00105000 | 2023-09-21 9:54AM EDT | 105.00 | 27.10 | 24.55 | 29.00 | 0.00 | - | 14 | 81 | 108.11% |
| GOOG230929C00110000 | 2023-09-22 11:13AM EDT | 110.00 | 22.66 | 19.55 | 24.00 | -6.65 | -22.69% | 1 | 10 | 89.84% |
| GOOG230929C00115000 | 2023-09-22 3:08PM EDT | 115.00 | 17.40 | 14.55 | 19.00 | +0.55 | +3.26% | 18 | 68 | 71.88% |
| GOOG230929C00117000 | 2023-09-22 3:54PM EDT | 117.00 | 14.45 | 12.60 | 17.00 | -0.26 | -1.77% | 4 | 36 | 65.53% |
| GOOG230929C00118000 | 2023-09-22 3:53PM EDT | 118.00 | 13.44 | 11.60 | 16.00 | -1.06 | -7.31% | 1 | 50 | 61.91% |
| GOOG230929C00119000 | 2023-09-22 3:50PM EDT | 119.00 | 12.55 | 10.60 | 15.00 | -0.25 | -1.95% | 3 | 38 | 58.30% |
| GOOG230929C00120000 | 2023-09-22 3:42PM EDT | 120.00 | 12.02 | 10.15 | 14.00 | +0.02 | +0.17% | 31 | 55 | 62.01% |
| GOOG230929C00121000 | 2023-09-22 3:47PM EDT | 121.00 | 10.83 | 8.65 | 11.55 | -0.17 | -1.55% | 13 | 156 | 68.56% |
| GOOG230929C00122000 | 2023-09-22 3:49PM EDT | 122.00 | 9.76 | 8.45 | 10.80 | -0.51 | -4.97% | 12 | 91 | 69.09% |
| GOOG230929C00123000 | 2023-09-22 3:54PM EDT | 123.00 | 8.60 | 7.50 | 9.85 | -1.40 | -14.00% | 1 | 85 | 65.45% |
| GOOG230929C00124000 | 2023-09-22 1:42PM EDT | 124.00 | 8.21 | 6.50 | 8.70 | +0.21 | +2.63% | 9 | 71 | 58.08% |
| GOOG230929C00125000 | 2023-09-22 3:59PM EDT | 125.00 | 6.74 | 6.65 | 7.95 | -0.48 | -6.65% | 17 | 145 | 57.76% |
| GOOG230929C00126000 | 2023-09-22 2:45PM EDT | 126.00 | 5.91 | 4.75 | 7.25 | -0.29 | -4.68% | 12 | 66 | 57.74% |
| GOOG230929C00127000 | 2023-09-22 3:49PM EDT | 127.00 | 5.19 | 3.15 | 6.20 | -0.31 | -5.64% | 144 | 186 | 51.76% |
| GOOG230929C00128000 | 2023-09-22 3:29PM EDT | 128.00 | 4.25 | 3.05 | 5.55 | -0.30 | -6.59% | 141 | 417 | 51.69% |
| GOOG230929C00129000 | 2023-09-22 3:58PM EDT | 129.00 | 3.48 | 3.00 | 5.95 | -0.17 | -4.66% | 149 | 183 | 65.97% |
| GOOG230929C00130000 | 2023-09-22 3:58PM EDT | 130.00 | 2.77 | 0.93 | 3.60 | -0.23 | -7.67% | 606 | 1,429 | 40.65% |
| GOOG230929C00131000 | 2023-09-22 3:55PM EDT | 131.00 | 2.19 | 1.00 | 2.23 | -0.31 | -12.40% | 649 | 324 | 29.03% |
| GOOG230929C00132000 | 2023-09-22 3:59PM EDT | 132.00 | 1.60 | 1.57 | 1.91 | -0.26 | -13.98% | 2,547 | 633 | 31.15% |
| GOOG230929C00133000 | 2023-09-22 3:59PM EDT | 133.00 | 1.21 | 1.00 | 1.21 | -0.19 | -13.57% | 2,750 | 559 | 26.88% |
| GOOG230929C00134000 | 2023-09-22 3:59PM EDT | 134.00 | 0.83 | 0.70 | 0.97 | -0.22 | -20.95% | 2,165 | 627 | 28.10% |
| GOOG230929C00135000 | 2023-09-22 3:59PM EDT | 135.00 | 0.54 | 0.36 | 0.71 | -0.21 | -28.00% | 1,734 | 1,525 | 28.08% |
| GOOG230929C00136000 | 2023-09-22 3:58PM EDT | 136.00 | 0.35 | 0.01 | 0.60 | -0.18 | -33.96% | 1,889 | 1,367 | 29.93% |
| GOOG230929C00137000 | 2023-09-22 3:58PM EDT | 137.00 | 0.22 | 0.11 | 0.24 | -0.15 | -40.54% | 724 | 2,173 | 25.00% |
| GOOG230929C00138000 | 2023-09-22 3:53PM EDT | 138.00 | 0.13 | 0.05 | 0.25 | -0.12 | -48.00% | 1,273 | 1,856 | 28.27% |
| GOOG230929C00139000 | 2023-09-22 3:58PM EDT | 139.00 | 0.09 | 0.07 | 0.14 | -0.08 | -47.06% | 516 | 1,017 | 27.15% |
| GOOG230929C00140000 | 2023-09-22 3:56PM EDT | 140.00 | 0.06 | 0.04 | 0.10 | -0.06 | -50.00% | 596 | 2,401 | 27.74% |
| GOOG230929C00141000 | 2023-09-22 3:53PM EDT | 141.00 | 0.04 | 0.00 | 0.07 | -0.04 | -50.00% | 453 | 762 | 28.22% |
| GOOG230929C00142000 | 2023-09-22 3:05PM EDT | 142.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 138 | 1,852 | 28.91% |
| GOOG230929C00143000 | 2023-09-22 3:58PM EDT | 143.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 194 | 987 | 28.71% |
| GOOG230929C00144000 | 2023-09-22 3:21PM EDT | 144.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 67 | 1,713 | 30.66% |
| GOOG230929C00145000 | 2023-09-22 2:51PM EDT | 145.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 153 | 2,137 | 30.86% |
| GOOG230929C00146000 | 2023-09-22 2:21PM EDT | 146.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 11 | 458 | 51.76% |
| GOOG230929C00147000 | 2023-09-22 2:21PM EDT | 147.00 | 0.02 | 0.00 | 1.77 | 0.00 | - | 3 | 489 | 72.07% |
| GOOG230929C00148000 | 2023-09-22 3:00PM EDT | 148.00 | 0.02 | 0.00 | 0.40 | +0.01 | +100.00% | 12 | 246 | 52.05% |
| GOOG230929C00149000 | 2023-09-22 3:31PM EDT | 149.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 75 | 1,189 | 47.95% |
| GOOG230929C00150000 | 2023-09-22 3:31PM EDT | 150.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 147 | 8,185 | 43.56% |
| GOOG230929C00152500 | 2023-09-22 3:47PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 114 | 135 | 44.14% |
| GOOG230929C00155000 | 2023-09-22 3:28PM EDT | 155.00 | 0.01 | 0.00 | 1.76 | 0.00 | - | 331 | 766 | 93.85% |
| GOOG230929C00160000 | 2023-09-22 3:52PM EDT | 160.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 1,256 | 535 | 106.15% |
| GOOG230929C00165000 | 2023-09-22 3:47PM EDT | 165.00 | 0.01 | 0.00 | 1.75 | -0.01 | -50.00% | 809 | 446 | 117.87% |
| GOOG230929C00170000 | 2023-09-14 9:30AM EDT | 170.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 458 | 78.13% |
| GOOG230929C00175000 | 2023-08-31 1:03PM EDT | 175.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 125 | 86.72% |
| GOOG230929C00180000 | 2023-08-23 11:42AM EDT | 180.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 93.75% |
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 | 218.56% |
| GOOG230929P00085000 | 2023-08-31 10:56AM EDT | 85.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | - | 8 | 211.82% |
| GOOG230929P00090000 | 2023-09-11 1:36PM EDT | 90.00 | 0.01 | 0.00 | 1.88 | 0.00 | - | 10 | 18 | 188.77% |
| GOOG230929P00095000 | 2023-09-08 11:39AM EDT | 95.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 33 | 93.75% |
| GOOG230929P00100000 | 2023-09-21 3:41PM EDT | 100.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 77 | 76.56% |
| GOOG230929P00105000 | 2023-09-22 9:42AM EDT | 105.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 649 | 62.50% |
| GOOG230929P00110000 | 2023-09-22 2:52PM EDT | 110.00 | 0.02 | 0.01 | 0.50 | +0.01 | +100.00% | 50 | 180 | 76.66% |
| GOOG230929P00115000 | 2023-09-22 1:31PM EDT | 115.00 | 0.03 | 0.01 | 1.80 | -0.01 | -25.00% | 73 | 1,445 | 83.84% |
| GOOG230929P00117000 | 2023-09-22 3:58PM EDT | 117.00 | 0.05 | 0.01 | 0.48 | -0.01 | -16.67% | 171 | 507 | 53.81% |
| GOOG230929P00118000 | 2023-09-22 3:58PM EDT | 118.00 | 0.06 | 0.01 | 0.49 | -0.01 | -14.29% | 77 | 307 | 50.88% |
| GOOG230929P00119000 | 2023-09-22 1:34PM EDT | 119.00 | 0.05 | 0.07 | 0.09 | -0.03 | -37.50% | 65 | 408 | 38.77% |
| GOOG230929P00120000 | 2023-09-22 3:45PM EDT | 120.00 | 0.09 | 0.05 | 0.11 | -0.01 | -10.00% | 41 | 1,398 | 37.40% |
| GOOG230929P00121000 | 2023-09-22 3:57PM EDT | 121.00 | 0.12 | 0.05 | 0.15 | -0.01 | -7.69% | 45 | 319 | 36.72% |
| GOOG230929P00122000 | 2023-09-22 3:49PM EDT | 122.00 | 0.15 | 0.07 | 0.40 | -0.01 | -6.25% | 163 | 267 | 43.02% |
| GOOG230929P00123000 | 2023-09-22 3:42PM EDT | 123.00 | 0.15 | 0.19 | 1.00 | -0.06 | -28.57% | 187 | 403 | 53.76% |
| GOOG230929P00124000 | 2023-09-22 3:53PM EDT | 124.00 | 0.26 | 0.00 | 2.00 | -0.01 | -3.70% | 217 | 308 | 67.77% |
| GOOG230929P00125000 | 2023-09-22 3:59PM EDT | 125.00 | 0.35 | 0.35 | 0.42 | -0.03 | -7.89% | 2,171 | 1,144 | 32.81% |
| GOOG230929P00126000 | 2023-09-22 3:59PM EDT | 126.00 | 0.45 | 0.13 | 0.50 | -0.05 | -10.00% | 489 | 381 | 30.91% |
| GOOG230929P00127000 | 2023-09-22 3:58PM EDT | 127.00 | 0.60 | 0.35 | 1.00 | -0.10 | -14.29% | 2,082 | 770 | 36.28% |
| GOOG230929P00128000 | 2023-09-22 3:59PM EDT | 128.00 | 0.79 | 0.46 | 1.02 | -0.11 | -12.22% | 995 | 1,018 | 31.93% |
| GOOG230929P00129000 | 2023-09-22 3:59PM EDT | 129.00 | 1.04 | 1.03 | 1.25 | -0.13 | -11.11% | 862 | 926 | 30.52% |
| GOOG230929P00130000 | 2023-09-22 3:59PM EDT | 130.00 | 1.35 | 1.08 | 1.40 | -0.15 | -10.00% | 2,672 | 1,852 | 27.20% |
| GOOG230929P00131000 | 2023-09-22 3:59PM EDT | 131.00 | 1.72 | 1.00 | 1.80 | -0.19 | -9.95% | 2,500 | 774 | 26.54% |
| GOOG230929P00132000 | 2023-09-22 3:59PM EDT | 132.00 | 2.17 | 2.17 | 3.00 | -0.20 | -8.44% | 1,144 | 732 | 35.86% |
| GOOG230929P00133000 | 2023-09-22 3:58PM EDT | 133.00 | 2.73 | 2.22 | 5.00 | -0.03 | -1.09% | 642 | 2,787 | 55.71% |
| GOOG230929P00134000 | 2023-09-22 3:39PM EDT | 134.00 | 2.81 | 2.03 | 4.55 | -0.47 | -14.33% | 365 | 809 | 40.63% |
| GOOG230929P00135000 | 2023-09-22 3:57PM EDT | 135.00 | 4.12 | 1.62 | 4.60 | -0.14 | -3.29% | 336 | 782 | 30.52% |
| GOOG230929P00136000 | 2023-09-22 3:58PM EDT | 136.00 | 4.98 | 3.75 | 5.30 | -0.02 | -0.40% | 75 | 1,352 | 28.93% |
| GOOG230929P00137000 | 2023-09-22 3:34PM EDT | 137.00 | 5.10 | 4.65 | 7.00 | -0.54 | -9.57% | 75 | 1,021 | 45.56% |
| GOOG230929P00138000 | 2023-09-22 3:56PM EDT | 138.00 | 6.66 | 5.50 | 7.40 | +0.99 | +17.46% | 76 | 1,335 | 38.14% |
| GOOG230929P00139000 | 2023-09-22 3:40PM EDT | 139.00 | 7.77 | 5.20 | 9.70 | +0.85 | +12.28% | 44 | 621 | 65.36% |
| GOOG230929P00140000 | 2023-09-22 3:59PM EDT | 140.00 | 8.70 | 6.70 | 10.15 | +0.84 | +10.69% | 89 | 473 | 59.81% |
| GOOG230929P00141000 | 2023-09-22 1:02PM EDT | 141.00 | 8.07 | 7.40 | 11.00 | -0.74 | -8.40% | 8 | 79 | 60.69% |
| GOOG230929P00142000 | 2023-09-22 1:27PM EDT | 142.00 | 9.91 | 8.00 | 12.10 | +0.66 | +7.14% | 5 | 7 | 66.11% |
| GOOG230929P00143000 | 2023-09-21 3:11PM EDT | 143.00 | 11.15 | 9.00 | 13.60 | 0.00 | - | 2 | 19 | 78.96% |
| GOOG230929P00144000 | 2023-09-19 9:33AM EDT | 144.00 | 6.10 | 10.00 | 14.60 | 0.00 | - | 3 | 19 | 82.52% |
| GOOG230929P00145000 | 2023-09-21 10:12AM EDT | 145.00 | 12.78 | 11.00 | 15.60 | 0.00 | - | 7 | 1 | 86.04% |
| GOOG230929P00146000 | 2023-09-20 2:02PM EDT | 146.00 | 9.95 | 12.00 | 16.60 | 0.00 | - | 1 | 0 | 89.45% |
| GOOG230929P00147000 | 2023-09-18 3:23PM EDT | 147.00 | 7.80 | 13.00 | 17.60 | 0.00 | - | 1 | 0 | 92.77% |
| GOOG230929P00148000 | 2023-09-18 10:20AM EDT | 148.00 | 8.30 | 14.00 | 18.60 | 0.00 | - | 1 | 1 | 96.07% |
| GOOG230929P00149000 | 2023-09-15 1:37PM EDT | 149.00 | 11.50 | 15.05 | 19.60 | 0.00 | - | 1 | 0 | 99.29% |
| GOOG230929P00150000 | 2023-09-15 3:51PM EDT | 150.00 | 12.30 | 16.00 | 20.60 | 0.00 | - | - | 2 | 102.44% |
| GOOG230929P00155000 | 2023-09-08 3:51PM EDT | 155.00 | 18.00 | 21.00 | 25.60 | 0.00 | - | 2 | 0 | 117.53% |
| GOOG230929P00180000 | 2023-08-17 1:04PM EDT | 180.00 | 47.89 | 39.15 | 43.45 | 0.00 | - | - | 0 | 0.00% |
