Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
49.260,27 -439,22 (-0,88%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:170.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913C00170000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,320 | 3,169 | 37.31% |
| GOOGL240920C00170000 | 2024-09-06 3:57PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.10 | -0.19 | -67.86% | 2,238 | 17,459 | 31.45% |
| GOOGL240927C00170000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 0.18 | 0.18 | 0.22 | -0.36 | -66.67% | 1,283 | 2,204 | 29.59% |
| GOOGL241004C00170000 | 2024-09-06 3:57PM EDT | 2024-10-04 | 0.31 | 0.31 | 0.36 | -0.47 | -60.26% | 366 | 699 | 28.44% |
| GOOGL241011C00170000 | 2024-09-06 3:58PM EDT | 2024-10-11 | 0.51 | 0.25 | 0.61 | -0.59 | -53.64% | 166 | 159 | 28.88% |
| GOOGL241018C00170000 | 2024-09-06 3:58PM EDT | 2024-10-18 | 0.76 | 0.71 | 0.77 | -0.74 | -49.33% | 2,730 | 9,346 | 28.06% |
| GOOGL241115C00170000 | 2024-09-06 3:56PM EDT | 2024-11-15 | 2.42 | 2.00 | 4.10 | -1.52 | -38.58% | 490 | 5,452 | 39.81% |
| GOOGL241220C00170000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 3.68 | 3.60 | 3.75 | -1.58 | -30.04% | 405 | 3,841 | 31.20% |
| GOOGL250117C00170000 | 2024-09-06 3:59PM EDT | 2025-01-17 | 4.65 | 4.60 | 4.75 | -1.85 | -28.46% | 677 | 21,709 | 30.98% |
| GOOGL250221C00170000 | 2024-09-06 3:52PM EDT | 2025-02-21 | 6.30 | 5.10 | 6.45 | -2.15 | -25.44% | 1,460 | 1,106 | 32.25% |
| GOOGL250321C00170000 | 2024-09-06 3:03PM EDT | 2025-03-21 | 7.19 | 6.05 | 7.25 | -2.21 | -23.51% | 32 | 2,162 | 31.84% |
| GOOGL250620C00170000 | 2024-09-06 3:32PM EDT | 2025-06-20 | 10.30 | 10.15 | 10.50 | -2.30 | -18.25% | 401 | 15,026 | 32.73% |
| GOOGL250815C00170000 | 2024-09-06 3:41PM EDT | 2025-08-15 | 12.30 | 11.25 | 13.50 | -2.60 | -17.45% | 53 | 438 | 35.20% |
| GOOGL250919C00170000 | 2024-09-05 3:26PM EDT | 2025-09-19 | 15.95 | 13.05 | 13.30 | 0.00 | - | 1 | 914 | 33.20% |
| GOOGL251219C00170000 | 2024-09-06 3:43PM EDT | 2025-12-19 | 16.00 | 15.35 | 16.70 | -2.60 | -13.98% | 82 | 4,653 | 34.84% |
| GOOGL260116C00170000 | 2024-09-06 1:24PM EDT | 2026-01-16 | 17.40 | 16.50 | 17.10 | -2.25 | -11.45% | 37 | 4,328 | 34.42% |
| GOOGL260618C00170000 | 2024-09-06 3:29PM EDT | 2026-06-18 | 21.50 | 19.30 | 22.15 | -2.40 | -10.04% | 79 | 225 | 36.38% |
| GOOGL261218C00170000 | 2024-09-06 3:41PM EDT | 2026-12-18 | 27.89 | 24.45 | 27.50 | -0.88 | -3.06% | 76 | 778 | 38.03% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240913P00170000 | 2024-09-06 1:18PM EDT | 2024-09-13 | 18.31 | 18.20 | 20.70 | +4.91 | +36.64% | 18 | 421 | 57.23% |
| GOOGL240920P00170000 | 2024-09-06 3:53PM EDT | 2024-09-20 | 18.90 | 18.20 | 20.35 | +5.68 | +42.97% | 704 | 13,673 | 56.45% |
| GOOGL240927P00170000 | 2024-09-06 2:03PM EDT | 2024-09-27 | 18.60 | 17.30 | 20.25 | +5.28 | +39.64% | 27 | 215 | 44.90% |
| GOOGL241004P00170000 | 2024-09-06 10:34AM EDT | 2024-10-04 | 16.69 | 18.25 | 21.05 | +3.16 | +23.36% | 10 | 67 | 46.44% |
| GOOGL241011P00170000 | 2024-09-06 3:22PM EDT | 2024-10-11 | 18.70 | 17.25 | 20.95 | +6.17 | +49.24% | 22 | 6 | 40.75% |
| GOOGL241018P00170000 | 2024-09-06 3:41PM EDT | 2024-10-18 | 19.23 | 18.45 | 20.25 | +5.57 | +40.78% | 75 | 3,505 | 31.76% |
| GOOGL241115P00170000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 20.28 | 19.35 | 21.30 | +5.13 | +33.86% | 102 | 2,210 | 30.73% |
| GOOGL241220P00170000 | 2024-09-06 3:25PM EDT | 2024-12-20 | 20.45 | 18.60 | 22.10 | +3.87 | +23.34% | 489 | 7,311 | 28.40% |
| GOOGL250117P00170000 | 2024-09-06 3:26PM EDT | 2025-01-17 | 20.82 | 20.85 | 22.00 | +3.62 | +21.05% | 23 | 11,392 | 24.88% |
| GOOGL250221P00170000 | 2024-09-06 3:57PM EDT | 2025-02-21 | 22.60 | 21.40 | 23.85 | +5.55 | +32.55% | 4 | 274 | 27.65% |
| GOOGL250321P00170000 | 2024-09-06 3:22PM EDT | 2025-03-21 | 22.50 | 21.50 | 25.50 | +5.65 | +33.53% | 41 | 1,450 | 29.81% |
| GOOGL250620P00170000 | 2024-09-06 11:03AM EDT | 2025-06-20 | 23.15 | 24.60 | 25.50 | +2.88 | +14.21% | 1 | 3,095 | 24.64% |
| GOOGL250815P00170000 | 2024-09-05 12:46PM EDT | 2025-08-15 | 22.25 | 23.55 | 28.50 | 0.00 | - | 1 | 186 | 28.04% |
| GOOGL250919P00170000 | 2024-09-04 2:01PM EDT | 2025-09-19 | 26.23 | 24.00 | 29.00 | +3.34 | +14.59% | 5 | 518 | 27.56% |
| GOOGL251219P00170000 | 2024-08-28 10:57AM EDT | 2025-12-19 | 21.52 | 27.85 | 30.50 | 0.00 | - | 2 | 347 | 27.02% |
| GOOGL260116P00170000 | 2024-09-05 3:14PM EDT | 2026-01-16 | 24.95 | 28.10 | 28.80 | 0.00 | - | 3 | 570 | 23.75% |
| GOOGL260618P00170000 | 2024-09-06 3:29PM EDT | 2026-06-18 | 30.27 | 28.65 | 31.65 | +2.67 | +9.67% | 77 | 742 | 24.43% |
| GOOGL261218P00170000 | 2024-09-06 11:24AM EDT | 2026-12-18 | 33.10 | 31.60 | 34.00 | +2.90 | +9.60% | 53 | 5,513 | 24.21% |
