Deutsche Märkte geschlossen
DAX
18.720,01 -282,37 (-1,49%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dow Jones 30
42.098,36 +73,17 (+0,17%) Gold
2.649,80 +35,20 (+1,35%) EUR/USD
1,1174 +0,0009 (+0,08%) Bitcoin EUR
56.219,48 -828,23 (-1,45%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:08PM EDT. Markt geöffnet.
Strike:175.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00175000 | 2024-09-20 12:31PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 13,370 | 50.00% |
| GOOGL240927C00175000 | 2024-09-20 12:31PM EDT | 2024-09-27 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 82 | 1,935 | 23.63% |
| GOOGL241004C00175000 | 2024-09-20 11:33AM EDT | 2024-10-04 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 217 | 1,414 | 22.02% |
| GOOGL241011C00175000 | 2024-09-20 12:05PM EDT | 2024-10-11 | 0.46 | 0.44 | 0.47 | -0.02 | -4.17% | 330 | 841 | 22.71% |
| GOOGL241018C00175000 | 2024-09-20 12:36PM EDT | 2024-10-18 | 0.76 | 0.74 | 0.77 | +0.05 | +7.04% | 673 | 12,502 | 22.88% |
| GOOGL241025C00175000 | 2024-09-20 12:34PM EDT | 2024-10-25 | 1.95 | 1.90 | 2.00 | +0.05 | +2.63% | 46 | 717 | 29.29% |
| GOOGL241101C00175000 | 2024-09-20 11:23AM EDT | 2024-11-01 | 2.41 | 2.46 | 2.55 | -0.09 | -3.60% | 22 | 416 | 29.88% |
| GOOGL241115C00175000 | 2024-09-20 12:34PM EDT | 2024-11-15 | 3.25 | 3.25 | 3.30 | +0.05 | +1.56% | 249 | 7,124 | 29.42% |
| GOOGL241220C00175000 | 2024-09-20 12:37PM EDT | 2024-12-20 | 4.93 | 4.85 | 4.95 | -0.12 | -2.37% | 71 | 4,546 | 28.80% |
| GOOGL250117C00175000 | 2024-09-20 12:28PM EDT | 2025-01-17 | 6.15 | 6.10 | 6.20 | 0.00 | - | 95 | 5,543 | 28.82% |
| GOOGL250221C00175000 | 2024-09-20 11:37AM EDT | 2025-02-21 | 8.15 | 8.10 | 8.30 | -0.05 | -0.61% | 29 | 518 | 30.52% |
| GOOGL250321C00175000 | 2024-09-20 12:15PM EDT | 2025-03-21 | 9.10 | 9.10 | 9.25 | +0.20 | +2.25% | 77 | 1,566 | 30.21% |
| GOOGL250417C00175000 | 2024-09-19 2:58PM EDT | 2025-04-17 | 10.18 | 10.05 | 10.20 | 0.00 | - | 11 | 71 | 30.16% |
| GOOGL250620C00175000 | 2024-09-20 11:10AM EDT | 2025-06-20 | 12.45 | 12.50 | 12.70 | -0.15 | -1.19% | 3 | 1,927 | 30.89% |
| GOOGL250815C00175000 | 2024-09-20 9:36AM EDT | 2025-08-15 | 14.80 | 14.65 | 14.85 | +0.05 | +0.34% | 10 | 1,406 | 31.64% |
| GOOGL250919C00175000 | 2024-09-20 9:33AM EDT | 2025-09-19 | 15.95 | 15.70 | 16.10 | -0.05 | -0.31% | 5 | 400 | 32.01% |
| GOOGL251219C00175000 | 2024-09-20 11:10AM EDT | 2025-12-19 | 18.70 | 18.75 | 19.40 | +1.55 | +9.04% | 1 | 588 | 33.18% |
| GOOGL260116C00175000 | 2024-09-20 10:11AM EDT | 2026-01-16 | 19.69 | 19.55 | 19.80 | -0.01 | -0.05% | 1 | 2,182 | 32.73% |
| GOOGL260618C00175000 | 2024-09-19 11:56AM EDT | 2026-06-18 | 24.19 | 23.80 | 24.20 | 0.00 | - | 5 | 111 | 33.65% |
| GOOGL261218C00175000 | 2024-09-19 3:59PM EDT | 2026-12-18 | 27.15 | 28.20 | 29.10 | 0.00 | - | 66 | 718 | 34.70% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00175000 | 2024-09-19 3:52PM EDT | 2024-09-20 | 12.40 | 12.00 | 12.20 | 0.00 | - | 13,095 | 1,307 | 92.38% |
| GOOGL240927P00175000 | 2024-09-19 3:58PM EDT | 2024-09-27 | 12.80 | 11.90 | 12.25 | 0.00 | - | 2 | 3 | 36.52% |
| GOOGL241004P00175000 | 2024-09-19 3:50PM EDT | 2024-10-04 | 12.40 | 11.95 | 12.20 | 0.00 | - | 2 | 6 | 25.81% |
| GOOGL241011P00175000 | 2024-09-20 11:42AM EDT | 2024-10-11 | 12.32 | 12.15 | 12.35 | -3.78 | -23.48% | 5 | 16 | 23.37% |
| GOOGL241018P00175000 | 2024-09-20 11:11AM EDT | 2024-10-18 | 12.85 | 12.30 | 12.45 | +0.40 | +3.21% | 1 | 742 | 21.41% |
| GOOGL241025P00175000 | 2024-09-11 3:38PM EDT | 2024-10-25 | 24.40 | 13.10 | 13.40 | 0.00 | - | 116 | 122 | 26.50% |
| GOOGL241115P00175000 | 2024-09-20 10:04AM EDT | 2024-11-15 | 14.75 | 14.05 | 14.25 | +0.70 | +4.98% | 18 | 4,129 | 25.35% |
| GOOGL241220P00175000 | 2024-09-19 10:41AM EDT | 2024-12-20 | 15.15 | 15.15 | 15.30 | 0.00 | - | 2 | 2,097 | 23.77% |
| GOOGL250117P00175000 | 2024-09-19 2:44PM EDT | 2025-01-17 | 16.00 | 15.85 | 16.00 | 0.00 | - | 8 | 3,169 | 22.94% |
| GOOGL250221P00175000 | 2024-09-20 11:47AM EDT | 2025-02-21 | 17.45 | 17.25 | 17.40 | -0.14 | -0.80% | 6 | 113 | 23.79% |
| GOOGL250321P00175000 | 2024-09-19 12:24PM EDT | 2025-03-21 | 17.90 | 17.85 | 18.00 | 0.00 | - | 4 | 2,131 | 23.28% |
| GOOGL250417P00175000 | 2024-09-16 2:04PM EDT | 2025-04-17 | 21.80 | 18.35 | 18.50 | 0.00 | - | 11 | 17 | 22.80% |
| GOOGL250620P00175000 | 2024-09-19 3:17PM EDT | 2025-06-20 | 19.93 | 19.80 | 20.05 | 0.00 | - | 13 | 796 | 22.83% |
| GOOGL250815P00175000 | 2024-09-16 1:46PM EDT | 2025-08-15 | 24.35 | 21.15 | 21.45 | 0.00 | - | 3 | 565 | 23.13% |
| GOOGL250919P00175000 | 2024-09-13 2:11PM EDT | 2025-09-19 | 25.30 | 21.75 | 22.05 | 0.00 | - | 100 | 374 | 22.93% |
| GOOGL251219P00175000 | 2024-09-10 2:54PM EDT | 2025-12-19 | 31.38 | 23.20 | 23.90 | 0.00 | - | 54 | 141 | 23.10% |
| GOOGL260116P00175000 | 2024-09-12 3:01PM EDT | 2026-01-16 | 29.54 | 23.95 | 24.35 | 0.00 | - | 52 | 267 | 23.03% |
| GOOGL260618P00175000 | 2024-08-22 3:55PM EDT | 2026-06-18 | 27.28 | 26.40 | 26.85 | 0.00 | - | 1 | 140 | 23.00% |
| GOOGL261218P00175000 | 2024-09-16 9:32AM EDT | 2026-12-18 | 32.66 | 28.85 | 29.30 | 0.00 | - | 1 | 432 | 22.79% |
