Deutsche Märkte schließen in 4 Stunden 27 Minuten
DAX
18.605,70 +87,31 (+0,47%) Euro Stoxx 50
4.827,40 +13,32 (+0,28%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Gold
2.593,90 +13,30 (+0,52%) EUR/USD
1,1094 +0,0017 (+0,16%) Bitcoin EUR
52.582,68 +341,84 (+0,65%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:150.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00150000 | 2024-09-12 3:58PM EDT | 2024-09-13 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1,926 | 0 | 0.00% |
| GOOGL240920C00150000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,985 | 10,018 | 0.00% |
| GOOGL240927C00150000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 6.44 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 0.00% |
| GOOGL241004C00150000 | 2024-09-12 3:52PM EDT | 2024-10-04 | 7.20 | 0.00 | 0.00 | 0.00 | - | 956 | 0 | 0.00% |
| GOOGL241011C00150000 | 2024-09-12 3:50PM EDT | 2024-10-11 | 7.60 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| GOOGL241018C00150000 | 2024-09-12 3:57PM EDT | 2024-10-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1,176 | 0 | 0.00% |
| GOOGL241025C00150000 | 2024-09-12 3:50PM EDT | 2024-10-25 | 9.75 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| GOOGL241115C00150000 | 2024-09-12 3:58PM EDT | 2024-11-15 | 11.50 | 0.00 | 0.00 | 0.00 | - | 410 | 2,059 | 0.00% |
| GOOGL241220C00150000 | 2024-09-12 3:52PM EDT | 2024-12-20 | 13.25 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| GOOGL250117C00150000 | 2024-09-12 3:58PM EDT | 2025-01-17 | 14.40 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.00% |
| GOOGL250221C00150000 | 2024-09-12 2:57PM EDT | 2025-02-21 | 16.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| GOOGL250321C00150000 | 2024-09-12 3:34PM EDT | 2025-03-21 | 17.15 | 0.00 | 0.00 | 0.00 | - | 223 | 760 | 0.00% |
| GOOGL250417C00150000 | 2024-09-12 3:44PM EDT | 2025-04-17 | 18.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GOOGL250620C00150000 | 2024-09-12 3:56PM EDT | 2025-06-20 | 20.75 | 0.00 | 0.00 | 0.00 | - | 219 | 1,637 | 0.00% |
| GOOGL250815C00150000 | 2024-09-12 1:09PM EDT | 2025-08-15 | 22.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GOOGL250919C00150000 | 2024-09-12 3:44PM EDT | 2025-09-19 | 23.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL251219C00150000 | 2024-09-12 2:51PM EDT | 2025-12-19 | 26.34 | 0.00 | 0.00 | 0.00 | - | 18 | 599 | 0.00% |
| GOOGL260116C00150000 | 2024-09-12 3:59PM EDT | 2026-01-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| GOOGL260618C00150000 | 2024-09-12 3:55PM EDT | 2026-06-18 | 31.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GOOGL261218C00150000 | 2024-09-12 3:57PM EDT | 2026-12-18 | 35.90 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00150000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12,478 | 7,790 | 12.50% |
| GOOGL240920P00150000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3,990 | 15,043 | 6.25% |
| GOOGL240927P00150000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 1.35 | 0.00 | 0.00 | 0.00 | - | 595 | 1,611 | 3.13% |
| GOOGL241004P00150000 | 2024-09-12 3:57PM EDT | 2024-10-04 | 1.93 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| GOOGL241011P00150000 | 2024-09-12 3:50PM EDT | 2024-10-11 | 2.34 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 3.13% |
| GOOGL241018P00150000 | 2024-09-12 3:58PM EDT | 2024-10-18 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 3.13% |
| GOOGL241025P00150000 | 2024-09-12 3:54PM EDT | 2024-10-25 | 4.18 | 0.00 | 0.00 | 0.00 | - | 114 | 336 | 3.13% |
| GOOGL241115P00150000 | 2024-09-12 3:59PM EDT | 2024-11-15 | 5.38 | 0.00 | 0.00 | 0.00 | - | 277 | 8,036 | 1.56% |
| GOOGL241220P00150000 | 2024-09-12 3:45PM EDT | 2024-12-20 | 6.57 | 0.00 | 0.00 | 0.00 | - | 232 | 9,048 | 1.56% |
| GOOGL250117P00150000 | 2024-09-12 3:56PM EDT | 2025-01-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 507 | 8,606 | 1.56% |
| GOOGL250221P00150000 | 2024-09-12 3:11PM EDT | 2025-02-21 | 8.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| GOOGL250321P00150000 | 2024-09-12 3:03PM EDT | 2025-03-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| GOOGL250417P00150000 | 2024-09-12 2:52PM EDT | 2025-04-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 15 | 449 | 0.78% |
| GOOGL250620P00150000 | 2024-09-12 3:44PM EDT | 2025-06-20 | 11.54 | 0.00 | 0.00 | 0.00 | - | 75 | 7,135 | 0.78% |
| GOOGL250815P00150000 | 2024-09-12 2:38PM EDT | 2025-08-15 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 0.78% |
| GOOGL250919P00150000 | 2024-09-12 9:49AM EDT | 2025-09-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,462 | 0.78% |
| GOOGL251219P00150000 | 2024-09-12 12:22PM EDT | 2025-12-19 | 15.57 | 0.00 | 0.00 | 0.00 | - | 3 | 4,594 | 0.78% |
| GOOGL260116P00150000 | 2024-09-12 1:50PM EDT | 2026-01-16 | 15.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOGL260618P00150000 | 2024-09-11 12:39PM EDT | 2026-06-18 | 19.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| GOOGL261218P00150000 | 2024-09-12 2:52PM EDT | 2026-12-18 | 20.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,613 | 0.39% |
