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
53.317,08 -156,36 (-0,29%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240906C00230000 | 2024-08-27 12:25PM EDT | 2024-09-06 | 0.01 | - | 0.03 | 0.00 | - | - | 20 | 90.23% |
| GOOG240920C00230000 | 2024-08-23 10:05AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.63 | 0.00 | - | 5 | 1,240 | 70.70% |
| GOOG241018C00230000 | 2024-08-30 11:28AM EDT | 2024-10-18 | 0.03 | 0.02 | 0.07 | -0.04 | -57.14% | 3 | 3,166 | 37.50% |
| GOOG241115C00230000 | 2024-08-30 12:36PM EDT | 2024-11-15 | 0.20 | 0.15 | 0.22 | 0.00 | - | 7 | 1,054 | 34.91% |
| GOOG241220C00230000 | 2024-08-30 1:46PM EDT | 2024-12-20 | 0.35 | 0.29 | 0.38 | -0.05 | -12.50% | 1 | 391 | 31.57% |
| GOOG250117C00230000 | 2024-08-29 10:57AM EDT | 2025-01-17 | 0.59 | 0.46 | 0.55 | 0.00 | - | 2 | 761 | 30.13% |
| GOOG250221C00230000 | 2024-08-28 9:35AM EDT | 2025-02-21 | 1.00 | 0.78 | 0.93 | 0.00 | - | 5 | 22 | 29.88% |
| GOOG250321C00230000 | 2024-08-30 10:09AM EDT | 2025-03-21 | 1.10 | 1.02 | 1.20 | -0.21 | -16.03% | 4 | 1,010 | 29.32% |
| GOOG250620C00230000 | 2024-08-29 3:11PM EDT | 2025-06-20 | 2.20 | 2.25 | 2.52 | 0.00 | - | 12 | 3,116 | 29.29% |
| GOOG251219C00230000 | 2024-08-21 3:42PM EDT | 2025-12-19 | 6.36 | 5.65 | 6.30 | 0.00 | - | 1 | 86 | 30.79% |
| GOOG260116C00230000 | 2024-08-30 9:36AM EDT | 2026-01-16 | 6.55 | 6.55 | 7.75 | -0.54 | -7.62% | 12 | 357 | 32.35% |
| GOOG261218C00230000 | 2024-08-23 3:09PM EDT | 2026-12-18 | 15.40 | 11.55 | 16.50 | 0.00 | - | 2 | 366 | 35.04% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG240913P00230000 | 2024-08-22 12:50PM EDT | 2024-09-13 | 62.55 | 63.55 | 67.30 | 0.00 | - | - | 0 | 94.82% |
| GOOG240920P00230000 | 2024-08-23 12:05PM EDT | 2024-09-20 | 63.80 | 63.55 | 67.25 | 0.00 | - | 1 | 0 | 76.81% |
| GOOG240927P00230000 | 2024-08-22 12:52PM EDT | 2024-09-27 | 62.80 | 64.40 | 66.95 | 0.00 | - | - | 0 | 72.19% |
| GOOG241018P00230000 | 2024-08-23 12:05PM EDT | 2024-10-18 | 63.80 | 63.55 | 67.25 | 0.00 | - | 1 | 0 | 50.29% |
| GOOG241115P00230000 | 2024-08-30 3:54PM EDT | 2024-11-15 | 65.00 | 63.55 | 67.50 | -0.63 | -0.96% | 3 | 1 | 57.84% |
| GOOG241220P00230000 | 2024-07-16 12:11PM EDT | 2024-12-20 | 43.70 | 65.30 | 69.50 | 0.00 | - | 38 | 0 | 56.98% |
| GOOG250117P00230000 | 2024-08-15 3:38PM EDT | 2025-01-17 | 66.92 | 63.55 | 67.50 | 0.00 | - | 4 | 0 | 42.91% |
| GOOG250321P00230000 | 2024-08-06 2:23PM EDT | 2025-03-21 | 68.50 | 62.55 | 67.50 | 0.00 | - | 2 | 0 | 35.65% |
| GOOG250620P00230000 | 2024-08-30 3:46PM EDT | 2025-06-20 | 65.60 | 62.80 | 67.00 | +5.91 | +9.90% | 2 | 0 | 27.99% |
| GOOG251219P00230000 | 2024-08-16 10:25AM EDT | 2025-12-19 | 64.00 | 62.50 | 67.50 | 0.00 | - | 1 | 1 | 23.32% |
| GOOG260116P00230000 | 2024-06-27 3:50PM EDT | 2026-01-16 | 47.80 | 59.50 | 64.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG261218P00230000 | 2024-08-21 3:59PM EDT | 2026-12-18 | 64.50 | 65.15 | 69.00 | 0.00 | - | 20 | 40 | 20.11% |
