Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.866,20 -625,13 (-1,17%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:135.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906C00135000 | 2024-08-28 10:26AM EDT | 2024-09-06 | 29.98 | 27.90 | 31.60 | 0.00 | - | 1 | 1 | 133.20% |
| GOOG240913C00135000 | 2024-08-21 10:51AM EDT | 2024-09-13 | 33.20 | 27.90 | 30.65 | 0.00 | - | - | 1 | 69.82% |
| GOOG240920C00135000 | 2024-08-29 2:32PM EDT | 2024-09-20 | 29.05 | 28.10 | 30.70 | 0.00 | - | 42 | 1,556 | 57.42% |
| GOOG240927C00135000 | 2024-08-28 11:56AM EDT | 2024-09-27 | 30.00 | 30.15 | 30.95 | 0.00 | - | 3 | 4 | 53.74% |
| GOOG241018C00135000 | 2024-08-29 2:32PM EDT | 2024-10-18 | 29.90 | 30.85 | 31.60 | 0.00 | - | 1 | 205 | 47.08% |
| GOOG241115C00135000 | 2024-08-27 11:18AM EDT | 2024-11-15 | 31.90 | 32.15 | 32.55 | -3.55 | -10.01% | 7 | 226 | 43.76% |
| GOOG241220C00135000 | 2024-08-29 2:48PM EDT | 2024-12-20 | 31.15 | 33.05 | 33.70 | 0.00 | - | 5 | 2,746 | 41.68% |
| GOOG250117C00135000 | 2024-08-29 9:59AM EDT | 2025-01-17 | 33.56 | 33.80 | 34.45 | -2.81 | -7.73% | 1 | 3,339 | 40.17% |
| GOOG250221C00135000 | 2024-08-30 10:44AM EDT | 2025-02-21 | 34.85 | 35.15 | 35.80 | -2.57 | -6.87% | 11 | 67 | 40.34% |
| GOOG250321C00135000 | 2024-08-30 11:51AM EDT | 2025-03-21 | 35.29 | 35.70 | 36.45 | -3.66 | -9.40% | 65 | 136 | 39.34% |
| GOOG250620C00135000 | 2024-08-30 3:07PM EDT | 2025-06-20 | 38.40 | 37.70 | 39.00 | -2.50 | -6.11% | 6 | 544 | 38.57% |
| GOOG251219C00135000 | 2024-08-27 10:46AM EDT | 2025-12-19 | 46.50 | 42.40 | 45.40 | 0.00 | - | 1 | 492 | 41.19% |
| GOOG260116C00135000 | 2024-08-30 3:08PM EDT | 2026-01-16 | 44.10 | 43.45 | 46.40 | +1.05 | +2.44% | 17 | 717 | 41.63% |
| GOOG261218C00135000 | 2024-08-28 1:57PM EDT | 2026-12-18 | 50.84 | 49.50 | 53.95 | 0.00 | - | 1 | 89 | 41.52% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906P00135000 | 2024-08-30 3:43PM EDT | 2024-09-06 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 28 | 172 | 61.72% |
| GOOG240913P00135000 | 2024-08-29 1:49PM EDT | 2024-09-13 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 1 | 134 | 49.81% |
| GOOG240920P00135000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.12 | 0.09 | 0.13 | -0.08 | -40.00% | 25 | 4,312 | 43.16% |
| GOOG240927P00135000 | 2024-08-28 12:26PM EDT | 2024-09-27 | 0.24 | 0.12 | 0.19 | 0.00 | - | 18 | 46 | 39.55% |
| GOOG241018P00135000 | 2024-08-29 2:44PM EDT | 2024-10-18 | 0.41 | 0.35 | 0.41 | -0.10 | -19.61% | 5 | 1,269 | 34.25% |
| GOOG241115P00135000 | 2024-08-30 11:01AM EDT | 2024-11-15 | 1.11 | 1.04 | 1.11 | -0.26 | -18.98% | 5 | 1,084 | 34.45% |
| GOOG241220P00135000 | 2024-08-30 12:18PM EDT | 2024-12-20 | 1.61 | 1.44 | 1.56 | +0.22 | +15.83% | 3 | 2,784 | 31.40% |
| GOOG250117P00135000 | 2024-08-30 2:43PM EDT | 2025-01-17 | 1.99 | 1.83 | 1.95 | -0.28 | -12.33% | 8 | 6,574 | 30.06% |
| GOOG250221P00135000 | 2024-08-29 2:43PM EDT | 2025-02-21 | 2.99 | 2.52 | 2.60 | 0.00 | - | 4 | 242 | 29.58% |
| GOOG250321P00135000 | 2024-08-29 2:44PM EDT | 2025-03-21 | 3.40 | 2.89 | 3.00 | 0.00 | - | 1 | 429 | 28.89% |
| GOOG250620P00135000 | 2024-08-30 11:15AM EDT | 2025-06-20 | 4.70 | 4.40 | 4.50 | -0.05 | -1.05% | 7 | 2,158 | 28.11% |
| GOOG251219P00135000 | 2024-08-26 10:03AM EDT | 2025-12-19 | 7.15 | 7.15 | 7.65 | 0.00 | - | 7 | 538 | 28.10% |
| GOOG260116P00135000 | 2024-08-30 11:22AM EDT | 2026-01-16 | 8.10 | 7.75 | 8.10 | +0.30 | +3.85% | 21 | 758 | 28.10% |
| GOOG261218P00135000 | 2024-08-28 1:57PM EDT | 2026-12-18 | 11.62 | 10.15 | 12.50 | 0.00 | - | 1 | 823 | 27.51% |
