Deutsche Märkte geschlossen
DAX
16.759,22 +130,22 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,47 (+0,36%) Gold
2.020,80 +6,30 (+0,31%) EUR/USD
1,0757 -0,0041 (-0,38%) Bitcoin EUR
40.706,68 -182,21 (-0,45%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:130.00
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00130000 | 2023-12-08 3:48PM EST | 2023-12-15 | 7.02 | 6.55 | 7.30 | -1.58 | -18.37% | 341 | 7,279 | 41.36% |
| GOOG231222C00130000 | 2023-12-08 3:50PM EST | 2023-12-22 | 7.30 | 6.15 | 7.40 | -1.56 | -17.61% | 53 | 324 | 29.61% |
| GOOG231229C00130000 | 2023-12-08 3:54PM EST | 2023-12-29 | 7.64 | 6.85 | 7.90 | -1.56 | -16.96% | 57 | 557 | 29.42% |
| GOOG240105C00130000 | 2023-12-08 2:23PM EST | 2024-01-05 | 8.00 | 6.00 | 8.15 | -1.75 | -17.95% | 2 | 155 | 27.52% |
| GOOG240112C00130000 | 2023-12-07 10:14AM EST | 2024-01-12 | 9.90 | 7.60 | 9.50 | 0.00 | - | 27 | 150 | 34.28% |
| GOOG240119C00130000 | 2023-12-08 3:55PM EST | 2024-01-19 | 8.92 | 8.85 | 9.00 | -1.48 | -14.23% | 153 | 15,667 | 28.03% |
| GOOG240216C00130000 | 2023-12-08 2:35PM EST | 2024-02-16 | 11.38 | 11.25 | 11.40 | -1.47 | -11.44% | 49 | 340 | 33.00% |
| GOOG240315C00130000 | 2023-12-08 3:54PM EST | 2024-03-15 | 12.60 | 12.50 | 12.70 | -1.72 | -12.01% | 57 | 5,280 | 32.84% |
| GOOG240419C00130000 | 2023-12-08 2:56PM EST | 2024-04-19 | 14.30 | 13.60 | 14.20 | -1.15 | -7.44% | 83 | 1,587 | 33.03% |
| GOOG240621C00130000 | 2023-12-08 3:51PM EST | 2024-06-21 | 17.06 | 16.85 | 17.10 | -1.45 | -7.83% | 87 | 8,409 | 34.87% |
| GOOG240719C00130000 | 2023-12-07 1:40PM EST | 2024-07-19 | 19.35 | 17.80 | 18.05 | 0.00 | - | 86 | 148 | 34.96% |
| GOOG240920C00130000 | 2023-12-07 3:11PM EST | 2024-09-20 | 21.85 | 20.10 | 20.75 | 0.00 | - | 43 | 4,492 | 36.75% |
| GOOG241220C00130000 | 2023-12-08 10:34AM EST | 2024-12-20 | 23.15 | 23.10 | 25.05 | -2.56 | -9.96% | 5 | 1,083 | 40.17% |
| GOOG250117C00130000 | 2023-12-08 3:50PM EST | 2025-01-17 | 24.20 | 23.55 | 25.15 | -1.33 | -5.21% | 28 | 2,223 | 38.94% |
| GOOG250620C00130000 | 2023-12-08 3:27PM EST | 2025-06-20 | 28.10 | 26.00 | 30.50 | -2.65 | -8.62% | 20 | 2,411 | 41.54% |
| GOOG251219C00130000 | 2023-12-08 9:30AM EST | 2025-12-19 | 31.60 | 31.50 | 34.00 | -2.43 | -7.14% | 2 | 1,069 | 40.90% |
| GOOG260116C00130000 | 2023-12-08 11:15AM EST | 2026-01-16 | 33.00 | 31.00 | 34.60 | -1.00 | -2.94% | 11 | 241 | 40.96% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00130000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.16 | 0.15 | 0.16 | 0.00 | - | 2,458 | 12,718 | 27.20% |
| GOOG231222P00130000 | 2023-12-08 3:57PM EST | 2023-12-22 | 0.40 | 0.38 | 0.42 | +0.04 | +11.11% | 174 | 705 | 24.12% |
| GOOG231229P00130000 | 2023-12-08 3:49PM EST | 2023-12-29 | 0.60 | 0.60 | 0.65 | +0.06 | +11.11% | 431 | 1,297 | 22.53% |
| GOOG240105P00130000 | 2023-12-08 3:46PM EST | 2024-01-05 | 0.88 | 0.87 | 0.96 | +0.10 | +12.82% | 56 | 233 | 22.53% |
| GOOG240112P00130000 | 2023-12-08 3:57PM EST | 2024-01-12 | 1.21 | 1.18 | 1.25 | +0.24 | +24.74% | 50 | 140 | 22.49% |
| GOOG240119P00130000 | 2023-12-08 3:57PM EST | 2024-01-19 | 1.50 | 1.47 | 1.55 | +0.22 | +17.19% | 987 | 13,237 | 22.62% |
| GOOG240216P00130000 | 2023-12-08 3:57PM EST | 2024-02-16 | 3.31 | 3.25 | 3.35 | +0.31 | +10.33% | 142 | 1,076 | 26.42% |
| GOOG240315P00130000 | 2023-12-08 3:00PM EST | 2024-03-15 | 4.05 | 4.05 | 4.15 | +0.43 | +11.88% | 211 | 4,766 | 25.46% |
| GOOG240419P00130000 | 2023-12-08 9:36AM EST | 2024-04-19 | 4.90 | 4.90 | 6.05 | +0.45 | +10.11% | 23 | 1,655 | 28.13% |
| GOOG240621P00130000 | 2023-12-08 3:42PM EST | 2024-06-21 | 6.70 | 6.60 | 6.80 | +0.45 | +7.20% | 33 | 3,731 | 25.16% |
| GOOG240719P00130000 | 2023-12-08 12:35PM EST | 2024-07-19 | 7.23 | 6.95 | 7.55 | -2.12 | -22.67% | 3 | 1 | 25.40% |
| GOOG240920P00130000 | 2023-12-07 2:01PM EST | 2024-09-20 | 8.50 | 8.40 | 10.65 | +0.60 | +7.59% | 1 | 1,378 | 29.23% |
| GOOG241220P00130000 | 2023-12-08 11:20AM EST | 2024-12-20 | 10.25 | 9.95 | 10.35 | +0.59 | +6.11% | 1 | 1,659 | 24.89% |
| GOOG250117P00130000 | 2023-12-08 3:01PM EST | 2025-01-17 | 10.50 | 10.35 | 10.70 | +0.46 | +4.58% | 61 | 1,433 | 24.66% |
| GOOG250620P00130000 | 2023-12-07 10:31AM EST | 2025-06-20 | 12.06 | 10.50 | 14.55 | 0.00 | - | 1 | 471 | 26.99% |
| GOOG251219P00130000 | 2023-12-05 11:47AM EST | 2025-12-19 | 15.10 | 12.50 | 15.50 | 0.00 | - | 1 | 180 | 24.74% |
| GOOG260116P00130000 | 2023-12-07 10:27AM EST | 2026-01-16 | 14.50 | 12.50 | 16.00 | 0.00 | - | 2 | 55 | 24.95% |
