Deutsche Märkte öffnen in 6 Stunden 46 Minuten
Nikkei 225
32.834,29 +526,43 (+1,63%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Bitcoin EUR
40.278,41 -349,01 (-0,86%) CMC Crypto 200
897,24 +0,53 (+0,06%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:110.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00110000 | 2023-12-08 2:37PM EST | 2023-12-15 | 26.80 | 25.30 | 29.00 | -0.70 | -2.55% | 85 | 3,724 | 123.05% |
| GOOG231222C00110000 | 2023-12-07 11:30AM EST | 2023-12-22 | 28.31 | 25.45 | 29.50 | 0.00 | - | 1 | 47 | 89.45% |
| GOOG231229C00110000 | 2023-12-05 10:38AM EST | 2023-12-29 | 21.98 | 25.70 | 29.50 | 0.00 | - | 2 | 79 | 73.76% |
| GOOG240112C00110000 | 2023-12-07 11:30AM EST | 2024-01-12 | 28.73 | - | - | 0.00 | - | - | - | 0.00% |
| GOOG240119C00110000 | 2023-12-08 1:49PM EST | 2024-01-19 | 27.17 | 26.50 | 30.00 | -2.15 | -7.33% | 8 | 8,375 | 59.06% |
| GOOG240216C00110000 | 2023-12-04 2:37PM EST | 2024-02-16 | 22.40 | 27.25 | 31.00 | 0.00 | - | 1 | 11 | 52.37% |
| GOOG240315C00110000 | 2023-12-08 12:13PM EST | 2024-03-15 | 29.35 | 27.80 | 31.50 | -1.45 | -4.71% | 6 | 599 | 57.63% |
| GOOG240419C00110000 | 2023-12-04 12:22PM EST | 2024-04-19 | 24.45 | 28.75 | 32.50 | 0.00 | - | 1 | 287 | 53.76% |
| GOOG240621C00110000 | 2023-12-08 2:42PM EST | 2024-06-21 | 32.25 | 30.85 | 34.50 | -1.75 | -5.15% | 3 | 1,953 | 51.10% |
| GOOG240920C00110000 | 2023-12-07 12:02PM EST | 2024-09-20 | 36.00 | 33.55 | 36.30 | -0.30 | -0.83% | 1 | 2,461 | 47.10% |
| GOOG241220C00110000 | 2023-12-08 12:20PM EST | 2024-12-20 | 36.65 | 34.50 | 39.50 | +2.79 | +8.24% | 1 | 916 | 48.42% |
| GOOG250117C00110000 | 2023-12-08 12:20PM EST | 2025-01-17 | 37.45 | 37.25 | 38.25 | -1.55 | -3.97% | 41 | 1,635 | 43.94% |
| GOOG250620C00110000 | 2023-12-04 1:38PM EST | 2025-06-20 | 35.65 | 38.50 | 43.50 | 0.00 | - | 1 | 759 | 47.19% |
| GOOG251219C00110000 | 2023-12-05 1:02PM EST | 2025-12-19 | 41.50 | 42.00 | 45.95 | +0.70 | +1.72% | 1 | 1,348 | 44.90% |
| GOOG260116C00110000 | 2023-12-07 12:34PM EST | 2026-01-16 | 48.50 | 44.50 | 46.95 | 0.00 | - | 34 | 101 | 45.64% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00110000 | 2023-12-08 10:31AM EST | 2023-12-15 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 6,782 | 82.42% |
| GOOG231222P00110000 | 2023-12-05 12:35PM EST | 2023-12-22 | 0.01 | 0.00 | 0.26 | -0.02 | -66.67% | 1 | 36 | 61.13% |
| GOOG231229P00110000 | 2023-12-07 10:37AM EST | 2023-12-29 | 0.03 | 0.01 | 0.12 | 0.00 | - | 3 | 77 | 48.05% |
| GOOG240105P00110000 | 2023-12-08 11:21AM EST | 2024-01-05 | 0.05 | 0.00 | 0.06 | -0.03 | -37.50% | 50 | 57 | 37.01% |
| GOOG240112P00110000 | 2023-12-08 12:21PM EST | 2024-01-12 | 0.08 | 0.00 | 0.08 | -0.01 | -11.11% | 1 | 82 | 34.18% |
| GOOG240119P00110000 | 2023-12-08 10:01AM EST | 2024-01-19 | 0.12 | 0.12 | 0.14 | 0.00 | - | 106 | 19,909 | 33.89% |
| GOOG240216P00110000 | 2023-12-08 3:57PM EST | 2024-02-16 | 0.50 | 0.48 | 0.70 | +0.08 | +19.05% | 112 | 589 | 35.96% |
| GOOG240315P00110000 | 2023-12-08 1:32PM EST | 2024-03-15 | 0.79 | 0.76 | 0.81 | +0.13 | +19.70% | 8 | 3,691 | 31.40% |
| GOOG240419P00110000 | 2023-12-08 3:54PM EST | 2024-04-19 | 1.23 | 1.17 | 1.23 | +0.18 | +17.14% | 398 | 1,015 | 30.10% |
| GOOG240621P00110000 | 2023-12-08 12:11PM EST | 2024-06-21 | 2.31 | 2.18 | 2.55 | +0.37 | +19.07% | 5,731 | 6,131 | 31.31% |
| GOOG240719P00110000 | 2023-12-07 12:18PM EST | 2024-07-19 | 2.07 | 2.10 | 2.80 | 0.00 | - | 6 | 17 | 30.29% |
| GOOG240920P00110000 | 2023-12-07 3:59PM EST | 2024-09-20 | 3.15 | 3.25 | 3.50 | 0.00 | - | 5 | 1,669 | 29.14% |
| GOOG241220P00110000 | 2023-12-08 1:56PM EST | 2024-12-20 | 4.62 | 4.40 | 4.85 | +0.37 | +8.71% | 12 | 1,282 | 29.11% |
| GOOG250117P00110000 | 2023-12-08 3:27PM EST | 2025-01-17 | 4.82 | 4.70 | 5.00 | +0.17 | +3.66% | 12 | 3,835 | 28.47% |
| GOOG250620P00110000 | 2023-12-06 3:24PM EST | 2025-06-20 | 7.46 | 4.00 | 8.65 | 0.00 | - | 2 | 449 | 31.71% |
| GOOG251219P00110000 | 2023-12-08 12:48PM EST | 2025-12-19 | 7.90 | 6.00 | 10.00 | +0.10 | +1.28% | 1 | 614 | 29.82% |
| GOOG260116P00110000 | 2023-12-05 11:53AM EST | 2026-01-16 | 9.30 | 6.05 | 10.50 | 0.00 | - | 9 | 446 | 30.09% |
