Deutsche Märkte geschlossen
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.620,57 +226,79 (+0,55%) Bitcoin EUR
52.091,71 -1.753,08 (-3,26%) XRP EUR
0,52 -0,00 (-0,35%) Nasdaq Compositive
17.583,48 -100,50 (-0,57%) S&P 500
5.631,20 +5,18 (+0,09%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:33PM EDT. Markt geöffnet.
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221C00100000 | 2024-09-09 2:50PM EDT | 100.00 | 51.37 | 60.30 | 60.75 | 0.00 | - | 2 | 3 | 57.89% |
| GOOGL250221C00105000 | 2024-09-09 1:43PM EDT | 105.00 | 47.60 | 55.50 | 55.95 | 0.00 | - | 5 | 6 | 54.20% |
| GOOGL250221C00110000 | 2024-09-13 12:46PM EDT | 110.00 | 50.06 | 50.70 | 51.45 | 0.00 | - | 2 | 46 | 51.31% |
| GOOGL250221C00115000 | 2024-08-30 3:33PM EDT | 115.00 | 51.25 | 46.25 | 46.50 | 0.00 | - | 2 | 10 | 48.62% |
| GOOGL250221C00120000 | 2024-09-12 3:49PM EDT | 120.00 | 38.80 | 41.70 | 41.95 | 0.00 | - | 7 | 21 | 45.87% |
| GOOGL250221C00125000 | 2024-09-12 1:01PM EDT | 125.00 | 34.30 | 37.30 | 37.50 | 0.00 | - | 12 | 37 | 43.31% |
| GOOGL250221C00130000 | 2024-09-16 2:06PM EDT | 130.00 | 33.45 | 33.00 | 33.20 | +0.45 | +1.36% | 33 | 1,833 | 41.04% |
| GOOGL250221C00135000 | 2024-09-13 3:47PM EDT | 135.00 | 29.10 | 28.95 | 29.15 | 0.00 | - | 4 | 75 | 39.25% |
| GOOGL250221C00140000 | 2024-09-16 12:12PM EDT | 140.00 | 25.25 | 25.10 | 25.30 | +0.15 | +0.60% | 1 | 127 | 37.61% |
| GOOGL250221C00145000 | 2024-09-16 9:34AM EDT | 145.00 | 22.00 | 21.55 | 21.75 | -0.15 | -0.68% | 2 | 251 | 36.31% |
| GOOGL250221C00150000 | 2024-09-16 12:22PM EDT | 150.00 | 18.26 | 18.25 | 18.45 | +0.21 | +1.16% | 25 | 350 | 35.10% |
| GOOGL250221C00155000 | 2024-09-16 2:00PM EDT | 155.00 | 15.53 | 15.20 | 15.40 | +0.17 | +1.11% | 14 | 554 | 33.91% |
| GOOGL250221C00160000 | 2024-09-16 2:19PM EDT | 160.00 | 12.85 | 12.70 | 12.80 | +0.11 | +0.86% | 66 | 539 | 33.18% |
| GOOGL250221C00165000 | 2024-09-16 3:01PM EDT | 165.00 | 10.45 | 10.35 | 10.50 | +0.15 | +1.46% | 330 | 1,368 | 32.50% |
| GOOGL250221C00170000 | 2024-09-16 3:00PM EDT | 170.00 | 8.50 | 8.35 | 8.45 | +0.03 | +0.35% | 32 | 2,327 | 31.77% |
| GOOGL250221C00175000 | 2024-09-16 9:30AM EDT | 175.00 | 6.70 | 6.70 | 6.85 | -0.21 | -3.04% | 2 | 351 | 31.49% |
| GOOGL250221C00180000 | 2024-09-13 3:50PM EDT | 180.00 | 5.48 | 5.30 | 5.45 | +0.12 | +2.24% | 2 | 543 | 31.10% |
| GOOGL250221C00185000 | 2024-09-16 2:31PM EDT | 185.00 | 4.33 | 4.20 | 4.30 | +0.18 | +4.34% | 14 | 1,041 | 30.79% |
| GOOGL250221C00190000 | 2024-09-16 1:49PM EDT | 190.00 | 3.42 | 3.30 | 3.40 | -0.08 | -2.29% | 1,016 | 1,256 | 30.65% |
| GOOGL250221C00195000 | 2024-09-13 12:30PM EDT | 195.00 | 2.58 | 2.62 | 2.68 | 0.00 | - | 11 | 2,940 | 30.57% |
| GOOGL250221C00200000 | 2024-09-16 1:48PM EDT | 200.00 | 2.15 | 2.07 | 2.12 | +0.05 | +2.38% | 53 | 887 | 30.59% |
| GOOGL250221C00205000 | 2024-09-16 1:03PM EDT | 205.00 | 1.67 | 1.65 | 1.69 | +0.03 | +1.83% | 2 | 2,184 | 30.71% |
| GOOGL250221C00210000 | 2024-09-12 2:14PM EDT | 210.00 | 1.07 | 1.31 | 1.35 | 0.00 | - | 17 | 267 | 30.87% |
| GOOGL250221C00215000 | 2024-09-16 2:07PM EDT | 215.00 | 1.08 | 1.05 | 1.10 | +0.41 | +61.19% | 2 | 50 | 31.17% |
| GOOGL250221C00220000 | 2024-09-16 1:16PM EDT | 220.00 | 0.88 | 0.86 | 0.90 | +0.03 | +3.53% | 10 | 292 | 31.48% |
| GOOGL250221C00225000 | 2024-09-13 2:30PM EDT | 225.00 | 0.73 | 0.71 | 0.75 | 0.00 | - | 1 | 219 | 31.89% |
| GOOGL250221C00230000 | 2024-09-13 2:36PM EDT | 230.00 | 0.64 | 0.59 | 0.64 | 0.00 | - | 3 | 386 | 32.41% |
| GOOGL250221C00235000 | 2024-09-13 3:32PM EDT | 235.00 | 0.53 | 0.48 | 0.54 | 0.00 | - | 1 | 22 | 32.84% |
| GOOGL250221C00240000 | 2024-08-29 3:23PM EDT | 240.00 | 0.60 | 0.41 | 0.47 | 0.00 | - | 1 | 11 | 33.40% |
| GOOGL250221C00245000 | 2024-08-02 3:54PM EDT | 245.00 | 1.23 | 0.46 | 0.56 | 0.00 | - | 3 | 23 | 35.74% |
| GOOGL250221C00250000 | 2024-09-13 10:34AM EDT | 250.00 | 0.34 | 0.31 | 0.37 | 0.00 | - | 1 | 455 | 34.62% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250221P00085000 | 2024-09-11 3:22PM EDT | 85.00 | 0.36 | 0.23 | 0.30 | 0.00 | - | 11 | 15 | 46.83% |
| GOOGL250221P00090000 | 2024-09-10 9:37AM EDT | 90.00 | 0.47 | 0.30 | 0.37 | 0.00 | - | 2 | 8 | 44.48% |
| GOOGL250221P00095000 | 2024-09-06 3:55PM EDT | 95.00 | 0.68 | 0.41 | 0.44 | 0.00 | - | 3 | 23 | 41.94% |
| GOOGL250221P00100000 | 2024-09-16 10:11AM EDT | 100.00 | 0.54 | 0.51 | 0.58 | -0.12 | -18.18% | 1 | 48 | 40.23% |
| GOOGL250221P00105000 | 2024-09-12 3:34PM EDT | 105.00 | 0.86 | 0.67 | 0.73 | 0.00 | - | 4 | 11 | 38.31% |
| GOOGL250221P00110000 | 2024-09-12 1:25PM EDT | 110.00 | 1.04 | 0.86 | 0.92 | 0.00 | - | 2 | 252 | 36.43% |
| GOOGL250221P00115000 | 2024-09-13 9:41AM EDT | 115.00 | 1.30 | 1.14 | 1.19 | 0.00 | - | 1 | 144 | 34.84% |
| GOOGL250221P00120000 | 2024-09-13 3:56PM EDT | 120.00 | 1.54 | 1.49 | 1.54 | 0.00 | - | 14 | 257 | 33.34% |
| GOOGL250221P00125000 | 2024-09-13 3:56PM EDT | 125.00 | 2.06 | 1.97 | 2.03 | 0.00 | - | 3 | 489 | 32.09% |
| GOOGL250221P00130000 | 2024-09-12 3:18PM EDT | 130.00 | 3.25 | 2.61 | 2.66 | 0.00 | - | 159 | 3,034 | 30.90% |
| GOOGL250221P00135000 | 2024-09-16 2:55PM EDT | 135.00 | 3.48 | 3.45 | 3.50 | -0.07 | -1.97% | 12 | 1,287 | 29.90% |
| GOOGL250221P00140000 | 2024-09-16 2:05PM EDT | 140.00 | 4.50 | 4.50 | 4.60 | -0.20 | -4.26% | 190 | 3,074 | 29.05% |
| GOOGL250221P00145000 | 2024-09-16 1:53PM EDT | 145.00 | 5.85 | 5.80 | 5.95 | -0.19 | -3.15% | 357 | 3,631 | 28.20% |
| GOOGL250221P00150000 | 2024-09-16 1:04PM EDT | 150.00 | 7.60 | 7.45 | 7.60 | -0.14 | -1.81% | 8 | 2,906 | 27.38% |
| GOOGL250221P00155000 | 2024-09-16 12:45PM EDT | 155.00 | 9.55 | 9.50 | 9.60 | +0.06 | +0.63% | 83 | 2,284 | 26.65% |
| GOOGL250221P00160000 | 2024-09-16 2:14PM EDT | 160.00 | 11.75 | 11.80 | 11.95 | -0.39 | -3.21% | 8 | 1,747 | 25.92% |
| GOOGL250221P00165000 | 2024-09-13 2:57PM EDT | 165.00 | 14.87 | 14.50 | 14.65 | 0.00 | - | 1 | 603 | 25.18% |
| GOOGL250221P00170000 | 2024-09-16 11:08AM EDT | 170.00 | 17.57 | 17.50 | 17.70 | -0.73 | -3.99% | 1 | 284 | 24.41% |
| GOOGL250221P00175000 | 2024-09-13 10:08AM EDT | 175.00 | 21.73 | 20.90 | 21.25 | 0.00 | - | 4 | 102 | 24.04% |
| GOOGL250221P00180000 | 2024-09-11 11:30AM EDT | 180.00 | 32.53 | 24.60 | 24.85 | 0.00 | - | 15 | 96 | 22.86% |
| GOOGL250221P00185000 | 2024-09-10 2:38PM EDT | 185.00 | 35.12 | 28.60 | 28.95 | 0.00 | - | 15 | 22 | 22.27% |
| GOOGL250221P00190000 | 2024-09-12 11:14AM EDT | 190.00 | 36.23 | 32.65 | 33.20 | 0.00 | - | 6 | 31 | 21.18% |
| GOOGL250221P00195000 | 2024-09-13 12:27PM EDT | 195.00 | 38.45 | 37.45 | 37.70 | 0.00 | - | 5 | 5 | 20.02% |
| GOOGL250221P00205000 | 2024-08-30 3:52PM EDT | 205.00 | 41.75 | 46.80 | 47.65 | 0.00 | - | 3 | 0 | 23.16% |
| GOOGL250221P00210000 | 2024-09-10 10:00AM EDT | 210.00 | 60.00 | 51.90 | 52.65 | 0.00 | - | - | - | 24.82% |
