Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
41.127,80 +979,93 (+2,44%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:75.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00075000 | 2023-12-06 10:05AM EST | 2023-12-08 | 57.55 | 60.20 | 64.00 | 0.00 | - | 1 | 6 | 632.81% |
| GOOG231215C00075000 | 2023-12-04 11:32AM EST | 2023-12-15 | 54.96 | 60.25 | 64.00 | 0.00 | - | 1 | 290 | 225.78% |
| GOOG231222C00075000 | 2023-11-29 11:35AM EST | 2023-12-22 | 62.42 | 60.35 | 64.50 | 0.00 | - | - | 0 | 180.96% |
| GOOG231229C00075000 | 2023-12-05 11:20AM EST | 2023-12-29 | 57.70 | 60.45 | 64.45 | 0.00 | - | 1 | 11 | 150.39% |
| GOOG240112C00075000 | 2023-12-01 10:20AM EST | 2024-01-12 | 58.20 | 60.70 | 64.50 | 0.00 | - | 1 | 1 | 121.88% |
| GOOG240119C00075000 | 2023-12-06 12:44PM EST | 2024-01-19 | 57.38 | 60.75 | 64.50 | 0.00 | - | 1 | 3,481 | 112.11% |
| GOOG240315C00075000 | 2023-11-29 3:03PM EST | 2024-03-15 | 62.82 | 61.45 | 65.40 | 0.00 | - | 1 | 167 | 85.01% |
| GOOG240419C00075000 | 2023-10-31 11:12AM EST | 2024-04-19 | 51.75 | 58.95 | 63.00 | 0.00 | - | 5 | 4 | 68.34% |
| GOOG240621C00075000 | 2023-12-08 3:03PM EST | 2024-06-21 | 64.05 | 62.80 | 66.50 | -1.66 | -2.53% | 40 | 332 | 69.64% |
| GOOG240920C00075000 | 2023-11-14 12:12PM EST | 2024-09-20 | 64.65 | 64.00 | 67.85 | 0.00 | - | 10 | 155 | 64.40% |
| GOOG241220C00075000 | 2023-11-27 10:17AM EST | 2024-12-20 | 70.95 | 64.00 | 69.00 | 0.00 | - | 1 | 28 | 58.61% |
| GOOG250117C00075000 | 2023-12-08 10:58AM EST | 2025-01-17 | 65.70 | 64.50 | 69.50 | -3.85 | -5.54% | 1 | 713 | 58.55% |
| GOOG250620C00075000 | 2023-10-13 9:40AM EST | 2025-06-20 | 71.50 | 64.50 | 69.00 | 0.00 | - | 30 | 168 | 56.26% |
| GOOG251219C00075000 | 2023-11-03 11:16AM EST | 2025-12-19 | 66.75 | 65.50 | 70.00 | 0.00 | - | 2 | 33 | 51.51% |
| GOOG260116C00075000 | 2023-12-08 10:30AM EST | 2026-01-16 | 71.90 | 68.50 | 73.00 | +3.55 | +5.19% | 2 | 74 | 52.45% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231215P00075000 | 2023-11-03 12:32PM EST | 2023-12-15 | 0.01 | 0.00 | 0.07 | 0.00 | - | 11 | 574 | 156.25% |
| GOOG240119P00075000 | 2023-12-08 11:11AM EST | 2024-01-19 | 0.01 | 0.00 | 0.89 | 0.00 | - | 1 | 5,143 | 95.90% |
| GOOG240315P00075000 | 2023-12-07 9:35AM EST | 2024-03-15 | 0.05 | 0.04 | 1.45 | 0.00 | - | 20 | 1,695 | 69.73% |
| GOOG240419P00075000 | 2023-12-07 1:06PM EST | 2024-04-19 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 49 | 44.34% |
| GOOG240621P00075000 | 2023-12-06 3:14PM EST | 2024-06-21 | 0.30 | 0.17 | 0.32 | 0.00 | - | 14 | 8,309 | 42.33% |
| GOOG240719P00075000 | 2023-12-04 12:28PM EST | 2024-07-19 | 0.35 | 0.22 | 0.46 | 0.00 | - | - | 1 | 42.19% |
| GOOG240920P00075000 | 2023-11-10 1:55PM EST | 2024-09-20 | 0.56 | 0.06 | 2.64 | 0.00 | - | 100 | 2,109 | 55.44% |
| GOOG241220P00075000 | 2023-11-28 10:45AM EST | 2024-12-20 | 0.79 | 0.00 | 2.99 | 0.00 | - | 2 | 767 | 50.13% |
| GOOG250117P00075000 | 2023-12-07 9:30AM EST | 2025-01-17 | 0.95 | 0.89 | 1.00 | 0.00 | - | 30 | 5,303 | 36.57% |
| GOOG250620P00075000 | 2023-12-07 12:17PM EST | 2025-06-20 | 1.31 | 1.13 | 2.38 | 0.00 | - | 2 | 1,146 | 38.59% |
| GOOG251219P00075000 | 2023-12-07 12:22PM EST | 2025-12-19 | 2.10 | 0.00 | 2.55 | 0.00 | - | 5 | 516 | 34.19% |
| GOOG260116P00075000 | 2023-12-04 10:26AM EST | 2026-01-16 | 1.87 | 0.00 | 2.58 | -0.58 | -23.67% | 3 | 261 | 33.67% |
