Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.865,90 -50,40 (-2,63%) EUR/USD
1,0798 -0,0113 (-1,04%) BTC-EUR
21.663,14 -369,11 (-1,68%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:140.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230210C00140000 | 2023-02-03 12:45PM EST | 2023-02-10 | 0.02 | 0.00 | 0.01 | -0.30 | -93.75% | 122 | 2,887 | 68.75% |
| GOOG230217C00140000 | 2023-02-03 3:47PM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | -0.34 | -94.44% | 944 | 3,423 | 57.81% |
| GOOG230317C00140000 | 2023-02-03 3:14PM EST | 2023-03-17 | 0.11 | 0.00 | 1.21 | -0.37 | -77.08% | 144 | 7,561 | 54.79% |
| GOOG230421C00140000 | 2023-02-03 2:02PM EST | 2023-04-21 | 0.28 | 0.20 | 0.30 | -0.27 | -49.09% | 184 | 969 | 35.11% |
| GOOG230616C00140000 | 2023-02-03 3:48PM EST | 2023-06-16 | 0.69 | 0.65 | 1.24 | -0.53 | -43.44% | 508 | 3,571 | 36.63% |
| GOOG230721C00140000 | 2023-02-03 2:41PM EST | 2023-07-21 | 0.96 | 0.17 | 1.01 | -0.39 | -28.89% | 67 | 300 | 30.91% |
| GOOG230915C00140000 | 2023-02-03 3:33PM EST | 2023-09-15 | 1.55 | 1.55 | 1.65 | -0.69 | -30.80% | 95 | 1,466 | 30.58% |
| GOOG240119C00140000 | 2023-02-03 3:46PM EST | 2024-01-19 | 3.20 | 3.00 | 3.40 | -0.80 | -20.00% | 325 | 8,502 | 30.97% |
| GOOG240621C00140000 | 2023-02-03 3:41PM EST | 2024-06-21 | 5.70 | 4.20 | 6.25 | -1.45 | -20.28% | 27 | 968 | 32.99% |
| GOOG250117C00140000 | 2023-02-03 1:22PM EST | 2025-01-17 | 9.55 | 8.00 | 10.60 | -0.57 | -5.63% | 28 | 3,278 | 35.83% |
| GOOG250620C00140000 | 2023-02-03 3:02PM EST | 2025-06-20 | 10.60 | 10.20 | 11.45 | -2.40 | -18.46% | 15 | 185 | 33.87% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230217P00140000 | 2022-12-16 11:48AM EST | 2023-02-17 | 49.70 | 46.20 | 49.40 | 0.00 | - | 2 | 0 | 286.52% |
| GOOG230317P00140000 | 2023-01-30 3:49PM EST | 2023-03-17 | 42.00 | 33.05 | 36.05 | 0.00 | - | 11 | 20 | 65.65% |
| GOOG230421P00140000 | 2023-02-02 12:43PM EST | 2023-04-21 | 32.90 | 33.10 | 36.05 | 0.00 | - | 2 | 1 | 48.49% |
| GOOG230616P00140000 | 2023-02-02 2:54PM EST | 2023-06-16 | 33.17 | 33.10 | 36.05 | 0.00 | - | 1,527 | 763 | 36.91% |
| GOOG230721P00140000 | 2023-02-02 3:13PM EST | 2023-07-21 | 32.65 | 33.10 | 36.05 | 0.00 | - | 19 | 8 | 32.85% |
| GOOG230915P00140000 | 2022-12-20 9:42AM EST | 2023-09-15 | 51.50 | 44.75 | 48.00 | 0.00 | - | 6 | 0 | 67.18% |
| GOOG240119P00140000 | 2023-02-03 11:20AM EST | 2024-01-19 | 32.95 | 32.50 | 37.50 | -0.20 | -0.60% | 4 | 290 | 28.68% |
| GOOG240621P00140000 | 2023-02-02 1:29PM EST | 2024-06-21 | 33.40 | 34.15 | 36.55 | 0.00 | - | 2 | 10 | 20.87% |
| GOOG250117P00140000 | 2023-02-03 1:49PM EST | 2025-01-17 | 35.82 | 33.50 | 38.00 | -7.05 | -16.45% | 12 | 58 | 21.32% |
