Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.680,28 -264,50 (-0,65%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:100.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00100000 | 2023-12-08 3:42PM EST | 2023-12-15 | 36.70 | 35.30 | 39.00 | -1.65 | -4.30% | 24 | 7,210 | 151.07% |
| GOOG231222C00100000 | 2023-12-08 1:51PM EST | 2023-12-22 | 36.58 | 35.50 | 39.50 | +2.94 | +8.74% | 1 | 79 | 115.28% |
| GOOG231229C00100000 | 2023-12-07 12:38PM EST | 2023-12-29 | 39.00 | 35.60 | 39.30 | 0.00 | - | 1 | 277 | 91.65% |
| GOOG240105C00100000 | 2023-12-05 10:16AM EST | 2024-01-05 | 33.30 | 35.70 | 39.50 | 0.00 | - | - | 200 | 82.13% |
| GOOG240112C00100000 | 2023-12-01 2:08PM EST | 2024-01-12 | 33.61 | 35.85 | 39.50 | 0.00 | - | 1 | 1 | 74.59% |
| GOOG240119C00100000 | 2023-12-08 12:17PM EST | 2024-01-19 | 37.47 | 37.20 | 38.00 | -1.54 | -3.95% | 68 | 15,573 | 66.65% |
| GOOG240216C00100000 | 2023-12-07 3:17PM EST | 2024-02-16 | 40.00 | 36.60 | 40.50 | 0.00 | - | 2 | 1 | 61.94% |
| GOOG240315C00100000 | 2023-12-06 12:09PM EST | 2024-03-15 | 34.50 | 37.15 | 41.00 | 0.00 | - | 1 | 629 | 56.35% |
| GOOG240419C00100000 | 2023-12-07 12:04PM EST | 2024-04-19 | 43.25 | 37.90 | 41.50 | 0.00 | - | 2 | 112 | 52.15% |
| GOOG240621C00100000 | 2023-12-08 10:49AM EST | 2024-06-21 | 41.05 | 39.50 | 43.50 | -1.80 | -4.20% | 1 | 12,173 | 51.03% |
| GOOG240920C00100000 | 2023-12-08 3:38PM EST | 2024-09-20 | 43.15 | 41.50 | 45.50 | -1.66 | -3.70% | 10 | 312 | 55.08% |
| GOOG241220C00100000 | 2023-12-06 3:39PM EST | 2024-12-20 | 40.00 | 42.90 | 47.50 | 0.00 | - | 1 | 584 | 53.22% |
| GOOG250117C00100000 | 2023-12-08 12:54PM EST | 2025-01-17 | 45.45 | 45.05 | 48.00 | -1.52 | -3.24% | 6 | 2,974 | 52.59% |
| GOOG250620C00100000 | 2023-12-07 12:43PM EST | 2025-06-20 | 49.97 | 47.50 | 50.40 | 0.00 | - | 4 | 585 | 49.77% |
| GOOG251219C00100000 | 2023-12-07 12:35PM EST | 2025-12-19 | 54.00 | 50.00 | 52.45 | 0.00 | - | 10 | 499 | 46.88% |
| GOOG260116C00100000 | 2023-12-08 9:30AM EST | 2026-01-16 | 51.25 | 49.50 | 54.00 | -2.02 | -3.79% | 2 | 227 | 48.71% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00100000 | 2023-12-07 11:50AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 18,853 | 81.25% |
| GOOG231222P00100000 | 2023-12-07 3:12PM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 410 | 56.25% |
| GOOG231229P00100000 | 2023-12-07 3:14PM EST | 2023-12-29 | 0.01 | 0.00 | 0.89 | 0.00 | - | 4 | 89 | 80.47% |
| GOOG240105P00100000 | 2023-12-05 10:24AM EST | 2024-01-05 | 0.03 | 0.00 | 0.91 | 0.00 | - | 9 | 17 | 69.58% |
| GOOG240112P00100000 | 2023-12-08 9:37AM EST | 2024-01-12 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 2 | 2 | 41.02% |
| GOOG240119P00100000 | 2023-12-08 2:31PM EST | 2024-01-19 | 0.05 | 0.05 | 0.07 | 0.00 | - | 6 | 15,959 | 41.50% |
| GOOG240216P00100000 | 2023-12-07 1:34PM EST | 2024-02-16 | 0.20 | 0.01 | 0.23 | +0.01 | +5.26% | 5 | 146 | 38.33% |
| GOOG240315P00100000 | 2023-12-07 10:21AM EST | 2024-03-15 | 0.34 | 0.34 | 0.37 | 0.00 | - | 10 | 2,526 | 35.25% |
| GOOG240419P00100000 | 2023-12-08 1:24PM EST | 2024-04-19 | 0.60 | 0.56 | 0.60 | +0.09 | +17.65% | 2 | 926 | 33.35% |
| GOOG240621P00100000 | 2023-12-08 12:07PM EST | 2024-06-21 | 1.29 | 0.68 | 2.00 | +0.24 | +22.86% | 156 | 4,777 | 37.38% |
| GOOG240719P00100000 | 2023-12-04 11:01AM EST | 2024-07-19 | 1.96 | 1.21 | 1.60 | 0.00 | - | - | 2 | 32.73% |
| GOOG240920P00100000 | 2023-12-07 9:55AM EST | 2024-09-20 | 1.97 | 0.20 | 2.13 | +0.10 | +5.35% | 10 | 2,682 | 31.47% |
| GOOG241220P00100000 | 2023-12-08 11:42AM EST | 2024-12-20 | 3.00 | 2.75 | 3.00 | +0.35 | +13.21% | 1 | 905 | 30.66% |
| GOOG250117P00100000 | 2023-12-08 3:51PM EST | 2025-01-17 | 3.15 | 3.00 | 3.25 | +0.32 | +11.31% | 6 | 4,481 | 30.43% |
| GOOG250620P00100000 | 2023-12-07 10:21AM EST | 2025-06-20 | 4.40 | 2.91 | 5.70 | 0.00 | - | 8 | 846 | 32.22% |
| GOOG251219P00100000 | 2023-12-07 10:20AM EST | 2025-12-19 | 5.60 | 4.00 | 7.00 | 0.00 | - | 95 | 657 | 30.63% |
| GOOG260116P00100000 | 2023-12-07 10:19AM EST | 2026-01-16 | 5.95 | 3.55 | 8.00 | 0.00 | - | 12 | 171 | 32.00% |
