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
53.281,45 -383,38 (-0,71%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240920C00125000 | 2024-08-30 11:47AM EDT | 2024-09-20 | 39.16 | 38.00 | 40.60 | +0.82 | +2.14% | 29 | 6,830 | 71.78% |
| GOOG241018C00125000 | 2024-08-21 1:07PM EDT | 2024-10-18 | 43.75 | 40.60 | 41.30 | 0.00 | - | 20 | 532 | 52.03% |
| GOOG241115C00125000 | 2024-08-29 1:55PM EDT | 2024-11-15 | 41.00 | 41.40 | 42.15 | -0.80 | -1.91% | 1 | 101 | 52.20% |
| GOOG241220C00125000 | 2024-08-30 11:23AM EDT | 2024-12-20 | 41.45 | 42.35 | 42.75 | -2.05 | -4.71% | 1 | 911 | 46.78% |
| GOOG250117C00125000 | 2024-08-30 12:47PM EDT | 2025-01-17 | 42.02 | 42.85 | 44.80 | -0.68 | -1.59% | 10 | 3,257 | 51.20% |
| GOOG250221C00125000 | 2024-08-30 3:22PM EDT | 2025-02-21 | 43.60 | 43.85 | 44.45 | -2.25 | -4.91% | 11 | 29 | 44.43% |
| GOOG250321C00125000 | 2024-08-15 11:11AM EDT | 2025-03-21 | 42.45 | 44.40 | 45.15 | 0.00 | - | 20 | 107 | 43.68% |
| GOOG250620C00125000 | 2024-08-29 12:17PM EDT | 2025-06-20 | 48.58 | 46.40 | 48.15 | 0.00 | - | 2 | 609 | 44.28% |
| GOOG250919C00125000 | 2024-08-29 3:08PM EDT | 2025-09-19 | 47.85 | 47.80 | 50.75 | +1.15 | +2.46% | 2 | - | 44.28% |
| GOOG251219C00125000 | 2024-08-30 12:15PM EDT | 2025-12-19 | 50.20 | 49.90 | 52.55 | -0.23 | -0.46% | 4 | 447 | 43.18% |
| GOOG260116C00125000 | 2024-08-26 2:47PM EDT | 2026-01-16 | 54.95 | 50.70 | 52.35 | 0.00 | - | 1 | 773 | 41.60% |
| GOOG261218C00125000 | 2024-08-28 3:47PM EDT | 2026-12-18 | 58.50 | 55.50 | 60.50 | 0.00 | - | 1 | 40 | 43.23% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906P00125000 | 2024-08-16 3:50PM EDT | 2024-09-06 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 79.69% |
| GOOG240913P00125000 | 2024-08-28 3:01PM EDT | 2024-09-13 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 38 | 57.42% |
| GOOG240920P00125000 | 2024-08-29 3:35PM EDT | 2024-09-20 | 0.10 | 0.04 | 0.08 | 0.00 | - | 3 | 4,603 | 51.37% |
| GOOG240927P00125000 | 2024-08-30 2:36PM EDT | 2024-09-27 | 0.10 | 0.05 | 0.11 | -0.02 | -16.67% | 4 | 9 | 47.95% |
| GOOG241004P00125000 | 2024-08-28 10:36AM EDT | 2024-10-04 | 0.15 | 0.05 | 0.18 | 0.00 | - | - | - | 46.00% |
| GOOG241018P00125000 | 2024-08-30 2:03PM EDT | 2024-10-18 | 0.21 | 0.17 | 0.23 | -0.02 | -8.70% | 4 | 931 | 40.33% |
| GOOG241115P00125000 | 2024-08-29 3:42PM EDT | 2024-11-15 | 0.70 | 0.53 | 0.62 | 0.00 | - | 1 | 314 | 38.67% |
| GOOG241220P00125000 | 2024-08-30 2:03PM EDT | 2024-12-20 | 0.89 | 0.81 | 0.90 | +0.09 | +11.25% | 10 | 3,894 | 34.79% |
| GOOG250117P00125000 | 2024-08-30 3:33PM EDT | 2025-01-17 | 1.12 | 1.05 | 1.18 | -0.16 | -12.50% | 64 | 6,558 | 33.22% |
| GOOG250221P00125000 | 2024-08-28 9:49AM EDT | 2025-02-21 | 1.62 | 1.51 | 1.68 | 0.00 | - | 10 | 114 | 32.63% |
| GOOG250321P00125000 | 2024-08-30 2:30PM EDT | 2025-03-21 | 1.92 | 1.69 | 1.84 | -0.17 | -8.13% | 3 | 6,411 | 31.08% |
| GOOG250620P00125000 | 2024-08-28 12:35PM EDT | 2025-06-20 | 3.09 | 2.54 | 3.00 | 0.00 | - | 1 | 1,275 | 30.04% |
| GOOG251219P00125000 | 2024-08-29 1:46PM EDT | 2025-12-19 | 5.25 | 4.85 | 5.45 | 0.00 | - | 1 | 609 | 29.41% |
| GOOG260116P00125000 | 2024-08-29 3:17PM EDT | 2026-01-16 | 6.12 | 5.60 | 6.15 | 0.00 | - | 21 | 760 | 30.05% |
| GOOG261218P00125000 | 2024-08-26 11:09AM EDT | 2026-12-18 | 8.14 | 8.15 | 10.50 | 0.00 | - | 1 | 317 | 29.79% |
