Deutsche Märkte geschlossen
DAX
16.166,45 +173,78 (+1,09%) Euro Stoxx 50
4.370,53 +22,51 (+0,52%) Dow Jones 30
35.482,76 +65,78 (+0,19%) Gold
2.043,10 +3,10 (+0,15%) EUR/USD
1,0973 -0,0025 (-0,23%) Bitcoin EUR
34.381,93 -176,54 (-0,51%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EST. Markt geöffnet.
Strike:80.00
Callsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231208C00080000 | 2023-11-21 12:59PM EST | 2023-12-08 | 58.55 | 55.65 | 59.15 | 0.00 | - | 1 | 1 | 144.92% |
| GOOG231215C00080000 | 2023-11-24 10:10AM EST | 2023-12-15 | 58.98 | 55.75 | 59.20 | 0.00 | - | 7 | 196 | 119.92% |
| GOOG231229C00080000 | 2023-11-22 12:23PM EST | 2023-12-29 | 60.78 | 55.70 | 59.45 | 0.00 | - | 2 | 5 | 95.02% |
| GOOG240119C00080000 | 2023-11-28 2:04PM EST | 2024-01-19 | 59.95 | 56.05 | 59.90 | +1.15 | +1.96% | 1 | 1,015 | 86.18% |
| GOOG240315C00080000 | 2023-11-01 8:48AM EST | 2024-03-15 | 48.57 | 57.00 | 60.55 | 0.00 | - | 1 | 308 | 71.09% |
| GOOG240419C00080000 | 2023-11-13 9:52AM EST | 2024-04-19 | 55.20 | 57.25 | 61.15 | 0.00 | - | 7 | 4 | 65.92% |
| GOOG240621C00080000 | 2023-09-14 10:07AM EST | 2024-06-21 | 63.57 | 60.35 | 64.50 | 0.00 | - | 5 | 603 | 74.67% |
| GOOG240920C00080000 | 2023-11-15 9:31AM EST | 2024-09-20 | 60.33 | 59.00 | 63.60 | 0.00 | - | 2 | 513 | 57.06% |
| GOOG241220C00080000 | 2023-09-25 12:51PM EST | 2024-12-20 | 58.96 | 51.50 | 56.50 | 0.00 | - | 10 | 74 | 0.00% |
| GOOG250117C00080000 | 2023-11-22 12:43PM EST | 2025-01-17 | 66.00 | 59.75 | 68.40 | 0.00 | - | 1 | 1,587 | 58.39% |
| GOOG250620C00080000 | 2023-11-29 10:37AM EST | 2025-06-20 | 67.95 | 63.00 | 68.00 | +1.95 | +2.95% | 50 | 230 | 53.95% |
| GOOG251219C00080000 | 2023-11-27 11:01AM EST | 2025-12-19 | 68.45 | 65.55 | 69.95 | 0.00 | - | 18 | 302 | 52.29% |
| GOOG260116C00080000 | 2023-11-06 11:51AM EST | 2026-01-16 | 62.00 | 66.05 | 70.50 | 0.00 | - | 2 | 60 | 52.53% |
Putsfür1. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG231201P00080000 | 2023-11-27 11:08AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,013 | 193.75% |
| GOOG231208P00080000 | 2023-11-01 8:30AM EST | 2023-12-08 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 106.25% |
| GOOG231215P00080000 | 2023-11-15 12:04PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 582 | 81.25% |
| GOOG231222P00080000 | 2023-11-24 11:32AM EST | 2023-12-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GOOG240119P00080000 | 2023-11-29 10:29AM EST | 2024-01-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 10,508 | 50.78% |
| GOOG240315P00080000 | 2023-11-27 11:25AM EST | 2024-03-15 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 2,365 | 43.75% |
| GOOG240419P00080000 | 2023-11-24 12:27PM EST | 2024-04-19 | 0.17 | 0.15 | 0.17 | 0.00 | - | 10 | 520 | 40.97% |
| GOOG240621P00080000 | 2023-11-20 3:17PM EST | 2024-06-21 | 0.38 | 0.34 | 0.38 | 0.00 | - | 1 | 1,654 | 38.82% |
| GOOG240920P00080000 | 2023-11-28 10:44AM EST | 2024-09-20 | 0.63 | 0.64 | 0.69 | 0.00 | - | 3 | 1,351 | 36.18% |
| GOOG241220P00080000 | 2023-11-28 2:12PM EST | 2024-12-20 | 1.06 | 1.04 | 1.11 | 0.00 | - | 1 | 491 | 35.05% |
| GOOG250117P00080000 | 2023-11-27 12:44PM EST | 2025-01-17 | 1.14 | 1.16 | 1.24 | 0.00 | - | 1 | 5,393 | 34.73% |
| GOOG250620P00080000 | 2023-11-21 10:29AM EST | 2025-06-20 | 1.85 | 1.33 | 2.63 | 0.00 | - | 6 | 866 | 36.14% |
| GOOG251219P00080000 | 2023-11-28 11:17AM EST | 2025-12-19 | 3.50 | 2.02 | 3.80 | 0.00 | - | 5 | 221 | 35.26% |
| GOOG260116P00080000 | 2023-11-15 12:52PM EST | 2026-01-16 | 2.90 | 2.10 | 3.95 | 0.00 | - | 4 | 171 | 35.07% |
