Deutsche Märkte öffnen in 6 Stunden 8 Minuten
Nikkei 225
32.770,81 -460,46 (-1,39%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.503,95 +923,55 (+2,46%) CMC Crypto 200
859,54 +0,83 (+0,10%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:115.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00115000 | 2023-12-04 3:57PM EST | 2023-12-08 | 15.75 | 15.55 | 16.10 | -7.85 | -33.26% | 31 | 16 | 73.73% |
| GOOG231215C00115000 | 2023-12-04 2:20PM EST | 2023-12-15 | 15.25 | 14.25 | 17.20 | -3.15 | -17.12% | 6 | 1,217 | 78.49% |
| GOOG231222C00115000 | 2023-12-01 10:23AM EST | 2023-12-22 | 18.00 | 14.40 | 17.90 | 0.00 | - | 1 | 51 | 70.80% |
| GOOG231229C00115000 | 2023-11-30 10:53AM EST | 2023-12-29 | 20.00 | 14.60 | 18.05 | 0.00 | - | 1 | 7 | 61.69% |
| GOOG240105C00115000 | 2023-11-30 3:41PM EST | 2024-01-05 | 18.75 | 14.80 | 18.25 | 0.00 | - | - | 1 | 56.40% |
| GOOG240119C00115000 | 2023-12-01 9:30AM EST | 2024-01-19 | 16.09 | 15.25 | 18.75 | -3.50 | -17.87% | 2 | 4,681 | 50.83% |
| GOOG240216C00115000 | 2023-11-30 10:41AM EST | 2024-02-16 | 19.00 | 16.60 | 18.50 | -2.75 | -12.64% | 1 | 13 | 38.59% |
| GOOG240315C00115000 | 2023-12-04 10:53AM EST | 2024-03-15 | 18.40 | 17.70 | 20.80 | -3.05 | -14.22% | 5 | 1,559 | 43.81% |
| GOOG240419C00115000 | 2023-12-04 2:38PM EST | 2024-04-19 | 20.40 | 20.50 | 20.75 | -2.50 | -10.92% | 7 | 195 | 37.60% |
| GOOG240621C00115000 | 2023-12-01 2:28PM EST | 2024-06-21 | 23.00 | 21.75 | 24.90 | -1.95 | -7.82% | 6 | 1,748 | 44.01% |
| GOOG240920C00115000 | 2023-12-04 10:26AM EST | 2024-09-20 | 25.06 | 23.70 | 28.25 | -2.24 | -8.21% | 15 | 1,253 | 44.79% |
| GOOG241220C00115000 | 2023-12-04 10:29AM EST | 2024-12-20 | 27.66 | 27.40 | 31.00 | -2.77 | -9.10% | 1 | 83 | 44.97% |
| GOOG250117C00115000 | 2023-12-04 10:27AM EST | 2025-01-17 | 28.35 | 28.15 | 30.35 | -2.90 | -9.28% | 6 | 3,177 | 42.07% |
| GOOG250620C00115000 | 2023-11-29 9:52AM EST | 2025-06-20 | 40.00 | 30.50 | 35.50 | 0.00 | - | 22 | 284 | 44.90% |
| GOOG251219C00115000 | 2023-11-14 10:57AM EST | 2025-12-19 | 42.00 | 34.00 | 38.50 | 0.00 | - | 1 | 616 | 43.63% |
| GOOG260116C00115000 | 2023-11-30 2:58PM EST | 2026-01-16 | 39.32 | 34.50 | 39.50 | 0.00 | - | 1 | 51 | 44.34% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208P00115000 | 2023-12-04 11:14AM EST | 2023-12-08 | 0.01 | 0.00 | 0.03 | 0.00 | - | 52 | 50 | 50.00% |
| GOOG231215P00115000 | 2023-12-04 1:01PM EST | 2023-12-15 | 0.05 | 0.02 | 0.06 | +0.02 | +66.67% | 48 | 12,769 | 36.13% |
| GOOG231222P00115000 | 2023-12-04 3:33PM EST | 2023-12-22 | 0.11 | 0.09 | 0.11 | +0.05 | +83.33% | 15 | 23 | 31.25% |
| GOOG231229P00115000 | 2023-12-04 3:52PM EST | 2023-12-29 | 0.18 | 0.16 | 0.18 | +0.08 | +80.00% | 12 | 112 | 29.05% |
| GOOG240105P00115000 | 2023-12-04 3:34PM EST | 2024-01-05 | 0.26 | 0.24 | 0.27 | +0.10 | +62.50% | 90 | 83 | 27.93% |
| GOOG240112P00115000 | 2023-12-04 2:07PM EST | 2024-01-12 | 0.40 | 0.35 | 0.39 | +0.16 | +66.67% | 126 | 11 | 27.54% |
| GOOG240119P00115000 | 2023-12-04 3:53PM EST | 2024-01-19 | 0.48 | 0.46 | 0.48 | +0.17 | +54.84% | 671 | 31,216 | 26.69% |
| GOOG240216P00115000 | 2023-12-04 3:27PM EST | 2024-02-16 | 1.38 | 1.35 | 1.40 | +0.33 | +31.43% | 238 | 449 | 29.05% |
| GOOG240315P00115000 | 2023-12-04 3:31PM EST | 2024-03-15 | 1.90 | 1.86 | 1.91 | +0.38 | +25.00% | 145 | 2,626 | 27.76% |
| GOOG240419P00115000 | 2023-12-04 3:43PM EST | 2024-04-19 | 2.60 | 2.53 | 2.60 | +0.47 | +22.07% | 429 | 1,538 | 27.17% |
| GOOG240621P00115000 | 2023-12-04 1:40PM EST | 2024-06-21 | 4.00 | 3.85 | 4.00 | +0.55 | +15.94% | 44 | 4,514 | 27.43% |
| GOOG240920P00115000 | 2023-12-04 11:16AM EST | 2024-09-20 | 5.50 | 5.35 | 6.00 | +0.50 | +10.00% | 10 | 851 | 28.15% |
| GOOG241220P00115000 | 2023-12-04 1:04PM EST | 2024-12-20 | 6.86 | 4.60 | 8.85 | +0.61 | +9.76% | 50 | 1,135 | 30.95% |
| GOOG250117P00115000 | 2023-12-04 2:33PM EST | 2025-01-17 | 7.30 | 6.05 | 9.50 | +0.65 | +9.77% | 17 | 2,764 | 31.24% |
| GOOG250620P00115000 | 2023-12-01 12:37PM EST | 2025-06-20 | 8.30 | 6.50 | 9.40 | 0.00 | - | 12 | 932 | 26.47% |
| GOOG251219P00115000 | 2023-12-01 10:29AM EST | 2025-12-19 | 11.00 | 8.50 | 12.10 | +0.60 | +5.77% | 26 | 300 | 27.20% |
| GOOG260116P00115000 | 2023-12-01 12:49PM EST | 2026-01-16 | 10.40 | 8.55 | 12.15 | 0.00 | - | 3 | 100 | 26.78% |
