Deutsche Märkte geschlossen
DAX
16.215,43 +48,98 (+0,30%) Euro Stoxx 50
4.382,47 +11,94 (+0,27%) Dow Jones 30
35.721,03 +290,61 (+0,82%) Gold
2.058,80 -8,30 (-0,40%) EUR/USD
1,0908 -0,0067 (-0,61%) Bitcoin EUR
34.552,28 -95,80 (-0,28%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:57AM EST. Markt geöffnet.
Strike:160.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201C00160000 | 2023-11-14 10:06AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 84.38% |
| GOOG231208C00160000 | 2023-11-20 9:37AM EST | 2023-12-08 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 42.97% |
| GOOG231215C00160000 | 2023-11-29 12:15PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 2,616 | 34.38% |
| GOOG231222C00160000 | 2023-11-30 9:44AM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 12 | 28.71% |
| GOOG231229C00160000 | 2023-11-30 10:47AM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 83 | 26.37% |
| GOOG240105C00160000 | 2023-11-29 10:34AM EST | 2024-01-05 | 0.06 | 0.04 | 0.05 | 0.00 | - | 7 | 6 | 25.39% |
| GOOG240119C00160000 | 2023-11-30 10:10AM EST | 2024-01-19 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 117 | 22,045 | 23.83% |
| GOOG240216C00160000 | 2023-11-30 11:16AM EST | 2024-02-16 | 0.55 | 0.54 | 0.56 | -0.28 | -33.73% | 11 | 270 | 26.49% |
| GOOG240315C00160000 | 2023-11-30 11:21AM EST | 2024-03-15 | 0.95 | 0.91 | 0.93 | -0.26 | -21.49% | 54 | 11,353 | 25.81% |
| GOOG240419C00160000 | 2023-11-30 9:30AM EST | 2024-04-19 | 2.05 | 1.60 | 1.63 | -0.13 | -5.96% | 2 | 2,436 | 26.34% |
| GOOG240621C00160000 | 2023-11-30 11:30AM EST | 2024-06-21 | 3.35 | 3.35 | 3.45 | -0.75 | -18.29% | 35 | 13,197 | 28.59% |
| GOOG240920C00160000 | 2023-11-29 10:54AM EST | 2024-09-20 | 6.35 | 5.85 | 6.00 | -0.92 | -12.65% | 1 | 16,941 | 30.27% |
| GOOG241220C00160000 | 2023-11-30 11:36AM EST | 2024-12-20 | 8.55 | 8.45 | 8.65 | -1.20 | -12.31% | 20 | 2,617 | 31.84% |
| GOOG250117C00160000 | 2023-11-30 10:54AM EST | 2025-01-17 | 9.28 | 9.10 | 9.30 | -1.32 | -12.45% | 11 | 6,043 | 31.97% |
| GOOG250620C00160000 | 2023-11-28 2:02PM EST | 2025-06-20 | 14.82 | 11.45 | 14.65 | 0.00 | - | 1 | 2,262 | 35.66% |
| GOOG251219C00160000 | 2023-11-29 3:17PM EST | 2025-12-19 | 18.62 | 16.35 | 18.30 | 0.00 | - | 3 | 491 | 35.86% |
| GOOG260116C00160000 | 2023-11-29 3:08PM EST | 2026-01-16 | 18.00 | 16.90 | 18.85 | -1.60 | -8.16% | 1 | 157 | 35.92% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00160000 | 2023-11-10 3:42PM EST | 2023-12-15 | 25.69 | 25.15 | 27.10 | 0.00 | - | 4 | 0 | 58.45% |
| GOOG240119P00160000 | 2023-11-29 2:50PM EST | 2024-01-19 | 21.95 | 25.55 | 27.80 | 0.00 | - | 12 | 5 | 40.53% |
| GOOG240315P00160000 | 2023-11-27 10:25AM EST | 2024-03-15 | 22.24 | 24.35 | 27.90 | 0.00 | - | 2 | 2 | 28.64% |
| GOOG240419P00160000 | 2023-11-24 12:58PM EST | 2024-04-19 | 22.00 | 24.50 | 28.05 | 0.00 | - | 33 | 107 | 25.67% |
| GOOG240621P00160000 | 2023-11-16 2:12PM EST | 2024-06-21 | 22.84 | 24.75 | 28.50 | 0.00 | - | 2 | 19 | 23.24% |
| GOOG240920P00160000 | 2023-11-13 11:49AM EST | 2024-09-20 | 27.42 | 25.60 | 29.70 | 0.00 | - | 4 | 144 | 22.97% |
| GOOG241220P00160000 | 2023-10-31 11:13AM EST | 2024-12-20 | 36.37 | 27.05 | 31.00 | 0.00 | - | 2 | 1 | 23.14% |
| GOOG250117P00160000 | 2023-09-15 12:05PM EST | 2025-01-17 | 26.90 | 25.30 | 29.50 | 0.00 | - | 2 | 0 | 18.93% |
| GOOG250620P00160000 | 2023-11-20 1:30PM EST | 2025-06-20 | 26.33 | 28.05 | 32.40 | 0.00 | - | 2 | 25 | 21.60% |
| GOOG251219P00160000 | 2023-09-13 8:30AM EST | 2025-12-19 | 31.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| GOOG260116P00160000 | 2023-11-15 10:32AM EST | 2026-01-16 | 31.00 | 29.50 | 34.50 | 0.00 | - | - | 5 | 21.50% |
