Deutsche Märkte öffnen in 3 Stunden 44 Minuten
Nikkei 225
36.507,10 -326,17 (-0,89%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.357,76 -176,08 (-0,34%) XRP EUR
0,50 +0,02 (+3,93%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:160.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00160000 | 2024-09-12 3:59PM EDT | 2024-09-13 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 8,412 | 10,432 | 37.11% |
| GOOGL240920C00160000 | 2024-09-12 3:59PM EDT | 2024-09-20 | 0.65 | 0.62 | 0.65 | +0.34 | +109.68% | 9,937 | 14,937 | 26.25% |
| GOOGL240927C00160000 | 2024-09-12 3:58PM EDT | 2024-09-27 | 1.29 | 1.29 | 1.34 | +0.58 | +81.69% | 2,588 | 1,683 | 26.29% |
| GOOGL241004C00160000 | 2024-09-12 3:59PM EDT | 2024-10-04 | 1.90 | 1.90 | 1.95 | +0.80 | +72.73% | 1,071 | 1,590 | 26.38% |
| GOOGL241011C00160000 | 2024-09-12 3:59PM EDT | 2024-10-11 | 2.51 | 2.46 | 2.54 | +0.90 | +55.90% | 357 | 651 | 26.73% |
| GOOGL241018C00160000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 3.10 | 3.10 | 3.15 | +0.97 | +45.54% | 4,589 | 15,800 | 27.37% |
| GOOGL241025C00160000 | 2024-09-12 3:59PM EDT | 2024-10-25 | 4.67 | 4.40 | 4.80 | +1.17 | +33.43% | 418 | 2,777 | 33.17% |
| GOOGL241115C00160000 | 2024-09-12 3:57PM EDT | 2024-11-15 | 6.30 | 6.25 | 6.40 | +1.35 | +27.27% | 645 | 3,172 | 33.51% |
| GOOGL241220C00160000 | 2024-09-12 3:59PM EDT | 2024-12-20 | 7.95 | 7.90 | 8.00 | +1.55 | +24.22% | 1,048 | 6,231 | 31.97% |
| GOOGL250117C00160000 | 2024-09-12 3:52PM EDT | 2025-01-17 | 9.20 | 9.15 | 9.25 | +1.70 | +22.67% | 1,745 | 13,296 | 31.68% |
| GOOGL250221C00160000 | 2024-09-12 3:20PM EDT | 2025-02-21 | 11.02 | 11.20 | 11.35 | +1.52 | +16.00% | 81 | 492 | 33.17% |
| GOOGL250321C00160000 | 2024-09-12 3:58PM EDT | 2025-03-21 | 12.20 | 12.15 | 12.35 | +1.97 | +19.26% | 77 | 1,713 | 32.87% |
| GOOGL250417C00160000 | 2024-09-12 2:13PM EDT | 2025-04-17 | 12.97 | 13.05 | 14.20 | +1.57 | +13.77% | 7 | 110 | 34.64% |
| GOOGL250620C00160000 | 2024-09-12 3:52PM EDT | 2025-06-20 | 15.59 | 15.50 | 15.75 | +1.84 | +13.38% | 81 | 7,258 | 33.31% |
| GOOGL250815C00160000 | 2024-09-12 2:04PM EDT | 2025-08-15 | 17.45 | 17.55 | 18.50 | +2.55 | +17.11% | 7 | 93 | 35.06% |
| GOOGL250919C00160000 | 2024-09-12 2:39PM EDT | 2025-09-19 | 18.51 | 18.05 | 19.25 | +1.91 | +11.51% | 15 | 755 | 34.57% |
| GOOGL251219C00160000 | 2024-09-12 10:37AM EDT | 2025-12-19 | 21.41 | 21.45 | 21.95 | +2.26 | +11.80% | 3 | 1,385 | 34.89% |
| GOOGL260116C00160000 | 2024-09-12 3:22PM EDT | 2026-01-16 | 22.21 | 22.25 | 23.40 | +2.06 | +10.22% | 108 | 1,075 | 35.92% |
| GOOGL260618C00160000 | 2024-09-12 3:09PM EDT | 2026-06-18 | 26.45 | 25.95 | 26.85 | +2.20 | +9.07% | 4 | 2,246 | 35.61% |
| GOOGL261218C00160000 | 2024-09-12 3:09PM EDT | 2026-12-18 | 30.78 | 30.25 | 31.60 | +2.43 | +8.57% | 23 | 804 | 36.63% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00160000 | 2024-09-12 3:37PM EDT | 2024-09-13 | 5.86 | 4.20 | 5.45 | -2.74 | -31.86% | 23 | 416 | 46.09% |
| GOOGL240920P00160000 | 2024-09-12 3:56PM EDT | 2024-09-20 | 5.95 | 4.85 | 5.85 | -2.85 | -32.39% | 1,713 | 20,072 | 24.46% |
| GOOGL240927P00160000 | 2024-09-12 3:53PM EDT | 2024-09-27 | 6.27 | 5.15 | 7.30 | -3.08 | -32.94% | 23 | 654 | 32.32% |
| GOOGL241004P00160000 | 2024-09-12 3:39PM EDT | 2024-10-04 | 7.10 | 4.90 | 6.80 | -3.00 | -29.70% | 15 | 207 | 22.90% |
| GOOGL241011P00160000 | 2024-09-12 3:58PM EDT | 2024-10-11 | 7.15 | 7.05 | 7.20 | -4.30 | -37.55% | 34 | 335 | 22.60% |
| GOOGL241018P00160000 | 2024-09-12 3:59PM EDT | 2024-10-18 | 7.55 | 7.50 | 7.60 | -2.55 | -25.25% | 392 | 9,612 | 22.58% |
| GOOGL241025P00160000 | 2024-09-12 3:54PM EDT | 2024-10-25 | 8.96 | 8.35 | 9.20 | -2.34 | -20.71% | 29 | 96 | 28.73% |
| GOOGL241115P00160000 | 2024-09-12 3:07PM EDT | 2024-11-15 | 10.30 | 10.05 | 10.20 | -2.25 | -17.93% | 158 | 6,148 | 27.56% |
| GOOGL241220P00160000 | 2024-09-12 2:40PM EDT | 2024-12-20 | 11.50 | 11.15 | 11.30 | -1.55 | -11.88% | 318 | 3,385 | 25.66% |
| GOOGL250117P00160000 | 2024-09-12 3:55PM EDT | 2025-01-17 | 12.10 | 11.90 | 12.50 | -2.15 | -15.09% | 339 | 13,866 | 26.00% |
| GOOGL250221P00160000 | 2024-09-12 2:43PM EDT | 2025-02-21 | 13.60 | 13.25 | 13.85 | -2.05 | -13.10% | 40 | 1,703 | 26.33% |
| GOOGL250321P00160000 | 2024-09-12 3:58PM EDT | 2025-03-21 | 14.06 | 13.85 | 14.05 | -2.01 | -12.51% | 38 | 4,200 | 24.77% |
| GOOGL250417P00160000 | 2024-09-12 9:30AM EDT | 2025-04-17 | 14.71 | 14.40 | 14.70 | -1.74 | -10.58% | 1 | 71 | 24.55% |
| GOOGL250620P00160000 | 2024-09-12 3:18PM EDT | 2025-06-20 | 16.40 | 15.90 | 16.30 | -1.69 | -9.34% | 51 | 7,071 | 24.54% |
| GOOGL250815P00160000 | 2024-09-12 2:44PM EDT | 2025-08-15 | 17.60 | 16.95 | 18.15 | -3.35 | -15.99% | 2 | 227 | 25.53% |
| GOOGL250919P00160000 | 2024-09-12 11:32AM EDT | 2025-09-19 | 18.53 | 17.90 | 18.45 | +1.33 | +7.73% | 1 | 1,563 | 24.78% |
| GOOGL251219P00160000 | 2024-09-11 11:13AM EDT | 2025-12-19 | 23.25 | 19.75 | 20.30 | 0.00 | - | 37 | 712 | 24.88% |
| GOOGL260116P00160000 | 2024-09-11 12:18PM EDT | 2026-01-16 | 23.02 | 20.10 | 21.00 | 0.00 | - | 37 | 5,494 | 25.14% |
| GOOGL260618P00160000 | 2024-09-09 12:25PM EDT | 2026-06-18 | 25.90 | 22.30 | 23.40 | 0.00 | - | 5 | 626 | 24.88% |
| GOOGL261218P00160000 | 2024-09-12 3:08PM EDT | 2026-12-18 | 25.27 | 24.65 | 25.85 | -0.73 | -2.81% | 4 | 6,440 | 24.61% |
