Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
33.496,36 +9,47 (+0,03%) Dow Jones 30
35.950,89 +520,47 (+1,47%) Bitcoin EUR
34.545,70 -172,41 (-0,50%) CMC Crypto 200
780,10 -3,54 (-0,45%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:65.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215C00065000 | 2023-10-12 10:53AM EST | 2023-12-15 | 77.15 | 67.00 | 71.10 | 0.00 | - | 1 | 6 | 159.18% |
| GOOG240119C00065000 | 2023-10-20 10:28AM EST | 2024-01-19 | 72.60 | 70.70 | 73.70 | 0.00 | - | 8 | 791 | 166.16% |
| GOOG240315C00065000 | 2023-09-21 2:34PM EST | 2024-03-15 | 68.60 | 72.10 | 75.60 | 0.00 | - | 2 | 394 | 130.02% |
| GOOG240419C00065000 | 2023-11-02 8:30AM EST | 2024-04-19 | 66.50 | 68.70 | 73.00 | 0.00 | - | 1 | 1 | 85.42% |
| GOOG240621C00065000 | 2023-10-12 9:10AM EST | 2024-06-21 | 80.00 | 69.00 | 73.40 | 0.00 | - | 4 | 599 | 74.17% |
| GOOG240920C00065000 | 2023-10-05 9:47AM EST | 2024-09-20 | 73.71 | 66.50 | 71.50 | 0.00 | - | 2 | 24 | 63.79% |
| GOOG241220C00065000 | 2023-10-31 9:49AM EST | 2024-12-20 | 65.00 | 70.50 | 75.50 | 0.00 | - | 1 | 13 | 63.97% |
| GOOG250117C00065000 | 2023-11-30 3:19PM EST | 2025-01-17 | 72.50 | 71.00 | 76.00 | +2.50 | +3.57% | 3 | 0 | 64.15% |
| GOOG250620C00065000 | 2023-10-10 12:15PM EST | 2025-06-20 | 81.75 | 71.00 | 76.00 | 0.00 | - | 1 | 53 | 54.76% |
| GOOG251219C00065000 | 2023-09-22 8:36AM EST | 2025-12-19 | 75.50 | 78.50 | 83.00 | 0.00 | - | 1 | 94 | 69.42% |
| GOOG260116C00065000 | 2023-11-27 12:00PM EST | 2026-01-16 | 81.62 | 74.50 | 79.50 | 0.00 | - | 1 | 58 | 57.68% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00065000 | 2023-09-26 9:49AM EST | 2023-12-15 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 87 | 228.22% |
| GOOG240119P00065000 | 2023-11-20 10:15AM EST | 2024-01-19 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 6,014 | 74.61% |
| GOOG240315P00065000 | 2023-11-29 9:43AM EST | 2024-03-15 | 0.02 | 0.02 | 0.05 | 0.00 | - | 8 | 3,934 | 51.17% |
| GOOG240419P00065000 | 2023-11-30 2:21PM EST | 2024-04-19 | 0.06 | 0.05 | 0.08 | +0.01 | +20.00% | 1 | 16 | 48.83% |
| GOOG240621P00065000 | 2023-11-24 9:30AM EST | 2024-06-21 | 0.27 | 0.01 | 0.39 | 0.00 | - | 1 | 3,150 | 50.98% |
| GOOG240920P00065000 | 2023-11-30 2:19PM EST | 2024-09-20 | 0.31 | 0.27 | 0.33 | +0.05 | +19.23% | 1 | 3,763 | 41.21% |
| GOOG241220P00065000 | 2023-11-22 10:34AM EST | 2024-12-20 | 0.44 | 0.47 | 0.75 | 0.00 | - | 1 | 721 | 41.77% |
| GOOG250117P00065000 | 2023-11-29 11:37AM EST | 2025-01-17 | 0.56 | 0.00 | 0.83 | 0.00 | - | 1 | 1,114 | 41.16% |
| GOOG250620P00065000 | 2023-11-30 1:14PM EST | 2025-06-20 | 1.00 | 0.01 | 4.95 | +0.11 | +12.36% | 6 | 823 | 56.26% |
| GOOG251219P00065000 | 2023-11-29 11:52AM EST | 2025-12-19 | 2.60 | 0.10 | 2.40 | 0.00 | - | 3 | 335 | 39.25% |
| GOOG260116P00065000 | 2023-11-27 9:30AM EST | 2026-01-16 | 1.28 | 0.15 | 2.30 | 0.00 | - | 1 | 488 | 38.10% |
