Deutsche Märkte schließen in 8 Stunden 12 Minuten
DAX
15.085,21 -162,00 (-1,06%) Euro Stoxx 50
4.071,62 -23,97 (-0,59%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Gold
1.833,90 -7,60 (-0,41%) EUR/USD
1,0470 +0,0001 (+0,01%) Bitcoin EUR
26.225,67 -164,27 (-0,62%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231006C00170000 | 2023-09-08 9:37AM EDT | 2023-10-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GOOG231013C00170000 | 2023-09-21 3:03PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GOOG231020C00170000 | 2023-10-03 2:19PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GOOG231027C00170000 | 2023-10-03 10:41AM EDT | 2023-10-27 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GOOG231117C00170000 | 2023-10-03 1:03PM EDT | 2023-11-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG231215C00170000 | 2023-10-03 10:14AM EDT | 2023-12-15 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| GOOG240119C00170000 | 2023-10-03 2:56PM EDT | 2024-01-19 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| GOOG240315C00170000 | 2023-10-03 1:38PM EDT | 2024-03-15 | 1.78 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| GOOG240419C00170000 | 2023-10-02 10:18AM EDT | 2024-04-19 | 2.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG240621C00170000 | 2023-10-03 2:32PM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 6.25% |
| GOOG240920C00170000 | 2023-09-29 3:56PM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| GOOG241220C00170000 | 2023-09-26 11:07AM EDT | 2024-12-20 | 7.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOG250117C00170000 | 2023-10-03 3:54PM EDT | 2025-01-17 | 9.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GOOG250620C00170000 | 2023-10-03 3:04PM EDT | 2025-06-20 | 13.52 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| GOOG251219C00170000 | 2023-09-25 1:43PM EDT | 2025-12-19 | 16.73 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GOOG260116C00170000 | 2023-09-25 3:01PM EDT | 2026-01-16 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231020P00170000 | 2023-08-23 10:25AM EDT | 2023-10-20 | 36.35 | 36.00 | 40.60 | 0.00 | - | 2 | 0 | 92.21% |
| GOOG231117P00170000 | 2023-08-23 10:09AM EDT | 2023-11-17 | 37.10 | 36.00 | 40.60 | 0.00 | - | 1 | 0 | 56.69% |
| GOOG231215P00170000 | 2023-07-19 1:57PM EDT | 2023-12-15 | 46.88 | 40.45 | 43.95 | 0.00 | - | - | 0 | 68.18% |
| GOOG240119P00170000 | 2022-11-14 2:50PM EDT | 2024-01-19 | 73.00 | 72.00 | 77.00 | 0.00 | - | 8 | 0 | 171.48% |
| GOOG240315P00170000 | 2023-09-28 12:38PM EDT | 2024-03-15 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240621P00170000 | 2023-09-18 10:35AM EDT | 2024-06-21 | 31.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG240920P00170000 | 2023-09-20 11:55AM EDT | 2024-09-20 | 33.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOG241220P00170000 | 2023-08-16 1:07PM EDT | 2024-12-20 | 41.75 | 31.50 | 36.00 | 0.00 | - | - | 0 | 0.00% |
| GOOG250117P00170000 | 2023-06-23 9:41AM EDT | 2025-01-17 | 47.20 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 45.41% |
