Deutsche Märkte öffnen in 6 Stunden 12 Minuten
Nikkei 225
37.209,08 +828,91 (+2,28%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
56.074,57 +1.791,70 (+3,30%) XRP EUR
0,53 +0,01 (+1,27%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:115.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00115000 | 2024-09-18 11:28AM EDT | 2024-09-20 | 44.34 | 44.25 | 45.55 | +0.02 | +0.05% | 2 | 520 | 199.22% |
| GOOGL241004C00115000 | 2024-09-18 2:38PM EDT | 2024-10-04 | 45.05 | 44.80 | 45.45 | -6.50 | -12.61% | 4 | 2 | 85.55% |
| GOOGL241018C00115000 | 2024-09-12 10:35AM EDT | 2024-10-18 | 45.45 | 45.15 | 45.85 | +6.25 | +15.94% | 1 | 32 | 72.75% |
| GOOGL241025C00115000 | 2024-09-16 10:58AM EDT | 2024-10-25 | 43.88 | 45.25 | 46.20 | 0.00 | - | 1 | 2 | 69.73% |
| GOOGL241115C00115000 | 2024-09-10 3:55PM EDT | 2024-11-15 | 35.96 | 43.95 | 47.50 | 0.00 | - | 1 | 54 | 55.66% |
| GOOGL241220C00115000 | 2024-09-12 10:12AM EDT | 2024-12-20 | 40.80 | 45.40 | 48.05 | 0.00 | - | 4 | 795 | 53.09% |
| GOOGL250117C00115000 | 2024-09-18 2:27PM EDT | 2025-01-17 | 47.00 | 45.20 | 49.50 | +1.20 | +2.62% | 1 | 1,130 | 50.59% |
| GOOGL250221C00115000 | 2024-08-30 3:33PM EDT | 2025-02-21 | 51.25 | 47.90 | 49.35 | 0.00 | - | 2 | 10 | 50.93% |
| GOOGL250321C00115000 | 2024-09-18 1:40PM EDT | 2025-03-21 | 48.33 | 48.45 | 49.85 | -0.32 | -0.66% | 1 | 146 | 51.92% |
| GOOGL250417C00115000 | 2024-09-16 3:54PM EDT | 2025-04-17 | 47.55 | 48.85 | 49.45 | 0.00 | - | 16 | 39 | 46.99% |
| GOOGL250620C00115000 | 2024-09-17 2:49PM EDT | 2025-06-20 | 49.44 | 50.05 | 50.80 | 0.00 | - | 1 | 508 | 45.45% |
| GOOGL250815C00115000 | 2024-09-18 12:36PM EDT | 2025-08-15 | 51.25 | 50.70 | 52.60 | +0.25 | +0.49% | 2 | 69 | 46.31% |
| GOOGL250919C00115000 | 2024-09-17 3:52PM EDT | 2025-09-19 | 51.65 | 51.25 | 52.50 | 0.00 | - | 6 | 19 | 43.78% |
| GOOGL251219C00115000 | 2024-09-10 3:55PM EDT | 2025-12-19 | 45.00 | 52.90 | 56.05 | 0.00 | - | 2 | 196 | 46.82% |
| GOOGL260116C00115000 | 2024-09-11 12:57PM EDT | 2026-01-16 | 45.86 | 53.35 | 54.95 | 0.00 | - | 1 | 231 | 43.21% |
| GOOGL260618C00115000 | 2024-09-10 3:24PM EDT | 2026-06-18 | 49.00 | 55.55 | 59.10 | 0.00 | - | 3 | 166 | 44.90% |
| GOOGL261218C00115000 | 2024-09-17 2:48PM EDT | 2026-12-18 | 59.00 | 59.10 | 60.60 | 0.00 | - | 6 | 214 | 41.82% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00115000 | 2024-09-13 12:18PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,911 | 146.88% |
| GOOGL240927P00115000 | 2024-09-17 11:19AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 54 | 73.44% |
| GOOGL241004P00115000 | 2024-09-12 12:03PM EDT | 2024-10-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 19 | 60.55% |
| GOOGL241011P00115000 | 2024-09-17 10:06AM EDT | 2024-10-11 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 4 | 52.34% |
| GOOGL241018P00115000 | 2024-09-17 11:17AM EDT | 2024-10-18 | 0.07 | 0.06 | 0.11 | 0.00 | - | 24 | 1,087 | 51.17% |
| GOOGL241025P00115000 | 2024-09-12 2:55PM EDT | 2024-10-25 | 0.28 | 0.04 | 0.34 | 0.00 | - | 22 | 28 | 51.76% |
| GOOGL241115P00115000 | 2024-09-16 11:53AM EDT | 2024-11-15 | 0.35 | 0.26 | 0.33 | 0.00 | - | 3 | 1,277 | 45.31% |
| GOOGL241220P00115000 | 2024-09-18 12:04PM EDT | 2024-12-20 | 0.55 | 0.46 | 0.54 | +0.05 | +10.00% | 50 | 4,347 | 39.28% |
| GOOGL250117P00115000 | 2024-09-17 12:28PM EDT | 2025-01-17 | 0.71 | 0.62 | 0.73 | 0.00 | - | 3 | 9,785 | 36.67% |
| GOOGL250221P00115000 | 2024-09-18 1:00PM EDT | 2025-02-21 | 1.04 | 0.98 | 1.05 | -0.03 | -2.80% | 1 | 148 | 35.08% |
| GOOGL250321P00115000 | 2024-09-18 12:09PM EDT | 2025-03-21 | 1.24 | 1.18 | 1.24 | -0.44 | -26.19% | 3 | 965 | 33.64% |
| GOOGL250417P00115000 | 2024-09-12 11:39AM EDT | 2025-04-17 | 2.00 | 1.19 | 1.46 | 0.00 | - | 4 | 11 | 32.75% |
| GOOGL250620P00115000 | 2024-09-16 11:41AM EDT | 2025-06-20 | 2.27 | 1.88 | 2.12 | 0.00 | - | 10 | 5,927 | 31.81% |
| GOOGL250815P00115000 | 2024-09-17 9:43AM EDT | 2025-08-15 | 2.69 | 1.74 | 3.40 | 0.00 | - | 247 | 392 | 33.62% |
| GOOGL250919P00115000 | 2024-09-18 12:03PM EDT | 2025-09-19 | 2.97 | 2.00 | 3.60 | +0.05 | +1.71% | 13 | 682 | 32.61% |
| GOOGL251219P00115000 | 2024-09-18 11:58AM EDT | 2025-12-19 | 3.96 | 2.61 | 4.15 | -1.51 | -27.61% | 1 | 912 | 30.68% |
| GOOGL260116P00115000 | 2024-09-12 1:11PM EDT | 2026-01-16 | 5.00 | 3.15 | 4.35 | 0.00 | - | 8 | 2,170 | 30.29% |
| GOOGL260618P00115000 | 2024-09-06 3:42PM EDT | 2026-06-18 | 7.30 | 4.45 | 6.60 | 0.00 | - | 17 | 471 | 31.08% |
| GOOGL261218P00115000 | 2024-09-18 9:53AM EDT | 2026-12-18 | 6.75 | 5.80 | 7.85 | -0.37 | -5.20% | 1 | 216 | 29.53% |
