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
40.652,96 -328,76 (-0,80%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:145.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00145000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.12 | 0.12 | 0.13 | -0.32 | -72.73% | 1,766 | 10,685 | 29.40% |
| GOOG231222C00145000 | 2023-12-08 3:30PM EST | 2023-12-22 | 0.33 | 0.30 | 0.33 | -0.35 | -51.47% | 468 | 818 | 25.00% |
| GOOG231229C00145000 | 2023-12-08 3:21PM EST | 2023-12-29 | 0.53 | 0.30 | 0.53 | -0.48 | -47.52% | 476 | 1,302 | 23.19% |
| GOOG240105C00145000 | 2023-12-08 3:58PM EST | 2024-01-05 | 0.79 | 0.75 | 0.81 | -0.60 | -43.17% | 264 | 1,064 | 23.02% |
| GOOG240112C00145000 | 2023-12-08 2:37PM EST | 2024-01-12 | 1.15 | 1.09 | 1.17 | -0.71 | -38.17% | 26 | 118 | 23.63% |
| GOOG240119C00145000 | 2023-12-08 3:56PM EST | 2024-01-19 | 1.43 | 1.41 | 1.55 | -0.73 | -33.80% | 905 | 13,688 | 24.24% |
| GOOG240126C00145000 | 2023-12-07 3:37PM EST | 2024-01-26 | 2.60 | 0.05 | 5.00 | 0.00 | - | - | - | 41.96% |
| GOOG240216C00145000 | 2023-12-08 3:42PM EST | 2024-02-16 | 3.65 | 3.50 | 3.65 | -0.90 | -19.78% | 85 | 2,502 | 28.91% |
| GOOG240315C00145000 | 2023-12-08 3:30PM EST | 2024-03-15 | 4.70 | 4.65 | 4.80 | -0.92 | -16.37% | 371 | 8,879 | 28.76% |
| GOOG240419C00145000 | 2023-12-08 1:00PM EST | 2024-04-19 | 6.17 | 6.05 | 6.20 | -1.13 | -15.48% | 34 | 1,973 | 29.10% |
| GOOG240621C00145000 | 2023-12-08 3:47PM EST | 2024-06-21 | 8.97 | 8.80 | 10.00 | -0.97 | -9.76% | 4,638 | 6,778 | 33.64% |
| GOOG240719C00145000 | 2023-12-08 12:34PM EST | 2024-07-19 | 9.75 | 9.75 | 12.00 | -1.45 | -12.95% | 10 | 53 | 36.17% |
| GOOG240920C00145000 | 2023-12-08 11:52AM EST | 2024-09-20 | 12.13 | 12.15 | 12.40 | -1.41 | -10.41% | 3 | 4,414 | 32.77% |
| GOOG241220C00145000 | 2023-12-08 11:52AM EST | 2024-12-20 | 15.19 | 15.10 | 17.15 | -1.31 | -7.94% | 1 | 1,175 | 37.12% |
| GOOG250117C00145000 | 2023-12-08 3:59PM EST | 2025-01-17 | 16.35 | 15.90 | 16.45 | -1.65 | -9.17% | 45 | 2,881 | 34.59% |
| GOOG250620C00145000 | 2023-12-07 11:14AM EST | 2025-06-20 | 20.69 | 18.70 | 23.00 | 0.00 | - | 1 | 465 | 39.18% |
| GOOG251219C00145000 | 2023-12-06 2:38PM EST | 2025-12-19 | 21.96 | 23.00 | 26.40 | 0.00 | - | 21 | 246 | 38.45% |
| GOOG260116C00145000 | 2023-12-08 1:48PM EST | 2026-01-16 | 25.77 | 24.50 | 28.00 | -1.03 | -3.84% | 6 | 181 | 39.80% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00145000 | 2023-12-08 9:38AM EST | 2023-12-15 | 8.55 | 6.30 | 9.85 | +1.75 | +25.74% | 2 | 93 | 62.31% |
| GOOG231222P00145000 | 2023-12-08 1:34PM EST | 2023-12-22 | 8.65 | 6.00 | 10.00 | +1.61 | +22.87% | 3 | 0 | 44.17% |
| GOOG231229P00145000 | 2023-12-07 9:46AM EST | 2023-12-29 | 6.71 | 6.70 | 9.30 | 0.00 | - | 2 | 3 | 28.27% |
| GOOG240105P00145000 | 2023-12-07 3:36PM EST | 2024-01-05 | 7.46 | 7.55 | 9.65 | 0.00 | - | 37 | 31 | 27.61% |
| GOOG240112P00145000 | 2023-12-06 9:56AM EST | 2024-01-12 | 12.83 | 8.10 | 10.15 | 0.00 | - | 50 | 47 | 28.43% |
| GOOG240119P00145000 | 2023-12-07 1:07PM EST | 2024-01-19 | 9.15 | 8.45 | 9.50 | +1.80 | +24.49% | 6 | 467 | 21.30% |
| GOOG240216P00145000 | 2023-12-07 12:24PM EST | 2024-02-16 | 8.65 | 10.40 | 11.00 | 0.00 | - | 254 | 255 | 24.20% |
| GOOG240315P00145000 | 2023-12-08 12:02PM EST | 2024-03-15 | 11.52 | 10.60 | 12.45 | +1.86 | +19.25% | 2 | 1,557 | 26.09% |
| GOOG240419P00145000 | 2023-12-08 2:56PM EST | 2024-04-19 | 11.90 | 11.10 | 12.75 | +1.20 | +11.21% | 1 | 846 | 23.35% |
| GOOG240621P00145000 | 2023-12-07 3:00PM EST | 2024-06-21 | 13.70 | 12.90 | 14.35 | +0.86 | +6.70% | 1 | 616 | 23.42% |
| GOOG240920P00145000 | 2023-12-07 2:06PM EST | 2024-09-20 | 15.90 | 14.25 | 17.95 | +1.35 | +9.28% | 3 | 1,057 | 26.94% |
| GOOG241220P00145000 | 2023-12-08 3:34PM EST | 2024-12-20 | 17.00 | 16.75 | 19.50 | +0.80 | +4.94% | 8 | 264 | 26.29% |
| GOOG250117P00145000 | 2023-12-08 3:44PM EST | 2025-01-17 | 17.30 | 16.50 | 17.60 | -0.20 | -1.14% | 107 | 1,821 | 22.03% |
| GOOG250620P00145000 | 2023-11-30 3:28PM EST | 2025-06-20 | 20.85 | 17.40 | 21.05 | 0.00 | - | 2 | 73 | 23.90% |
| GOOG251219P00145000 | 2023-11-01 2:13PM EST | 2025-12-19 | 26.54 | 20.50 | 24.10 | 0.00 | - | 2 | 32 | 24.69% |
| GOOG260116P00145000 | 2023-12-07 12:26PM EST | 2026-01-16 | 20.15 | 19.50 | 23.95 | 0.00 | - | 2 | 53 | 24.05% |
