Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.133,82 -379,43 (-0,70%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:185.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00185000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.02 | 0.00 | - | 224 | 11,820 | 46.09% |
| GOOGL240927C00185000 | 2024-09-13 3:30PM EDT | 2024-09-27 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 26 | 672 | 36.33% |
| GOOGL241004C00185000 | 2024-09-13 12:53PM EDT | 2024-10-04 | 0.11 | 0.09 | 0.12 | +0.02 | +22.22% | 78 | 355 | 33.79% |
| GOOGL241011C00185000 | 2024-09-13 2:59PM EDT | 2024-10-11 | 0.19 | 0.05 | 0.20 | +0.04 | +26.67% | 12 | 56 | 31.84% |
| GOOGL241018C00185000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 0.28 | 0.10 | 0.29 | +0.05 | +21.74% | 884 | 11,695 | 30.52% |
| GOOGL241025C00185000 | 2024-09-13 3:33PM EDT | 2024-10-25 | 0.60 | 0.52 | 0.77 | +0.10 | +20.00% | 25 | 268 | 34.51% |
| GOOGL241115C00185000 | 2024-09-13 3:50PM EDT | 2024-11-15 | 1.20 | 1.16 | 1.22 | +0.27 | +29.03% | 273 | 7,661 | 31.86% |
| GOOGL241220C00185000 | 2024-09-13 3:14PM EDT | 2024-12-20 | 2.10 | 2.00 | 2.30 | +0.38 | +22.09% | 320 | 8,514 | 31.17% |
| GOOGL250117C00185000 | 2024-09-13 3:51PM EDT | 2025-01-17 | 2.88 | 2.80 | 2.95 | +0.48 | +20.00% | 3,481 | 11,038 | 30.05% |
| GOOGL250221C00185000 | 2024-09-13 2:00PM EDT | 2025-02-21 | 4.15 | 4.20 | 4.30 | +0.65 | +18.57% | 36 | 1,040 | 30.88% |
| GOOGL250321C00185000 | 2024-09-13 3:45PM EDT | 2025-03-21 | 5.10 | 4.90 | 5.05 | +0.95 | +22.89% | 79 | 1,573 | 30.55% |
| GOOGL250417C00185000 | 2024-09-13 10:47AM EDT | 2025-04-17 | 5.90 | 5.60 | 6.80 | +1.15 | +24.21% | 3 | 46 | 32.83% |
| GOOGL250620C00185000 | 2024-09-13 2:43PM EDT | 2025-06-20 | 7.74 | 7.65 | 8.70 | +1.00 | +14.84% | 10 | 1,647 | 32.68% |
| GOOGL250815C00185000 | 2024-09-13 1:41PM EDT | 2025-08-15 | 9.55 | 9.45 | 10.00 | +2.18 | +29.58% | 1 | 382 | 32.16% |
| GOOGL250919C00185000 | 2024-09-13 2:11PM EDT | 2025-09-19 | 10.58 | 10.40 | 10.75 | +1.38 | +15.00% | 102 | 205 | 31.86% |
| GOOGL251219C00185000 | 2024-09-12 2:51PM EDT | 2025-12-19 | 13.50 | 13.15 | 13.80 | +1.30 | +10.66% | 1 | 601 | 33.06% |
| GOOGL260116C00185000 | 2024-09-13 3:57PM EDT | 2026-01-16 | 14.10 | 14.00 | 15.35 | +1.20 | +9.30% | 22 | 5,522 | 34.28% |
| GOOGL260618C00185000 | 2024-09-12 10:57AM EDT | 2026-06-18 | 16.60 | 17.30 | 19.10 | 0.00 | - | 1 | 426 | 34.49% |
| GOOGL261218C00185000 | 2024-09-13 1:26PM EDT | 2026-12-18 | 22.38 | 20.65 | 23.35 | +1.00 | +4.68% | 5 | 240 | 34.94% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00185000 | 2024-09-13 3:36PM EDT | 2024-09-20 | 27.45 | 26.35 | 28.65 | -3.20 | -10.44% | 1,700 | 465 | 93.07% |
| GOOGL240927P00185000 | 2024-08-30 10:00AM EDT | 2024-09-27 | 22.00 | 26.35 | 28.75 | 0.00 | - | 5 | 0 | 67.43% |
| GOOGL241018P00185000 | 2024-09-13 3:36PM EDT | 2024-10-18 | 27.45 | 26.40 | 28.65 | -4.15 | -13.13% | 607 | 340 | 41.64% |
| GOOGL241115P00185000 | 2024-09-12 12:54PM EDT | 2024-11-15 | 31.00 | 27.30 | 28.15 | 0.00 | - | 1 | 270 | 26.66% |
| GOOGL241220P00185000 | 2024-09-13 1:38PM EDT | 2024-12-20 | 28.35 | 27.90 | 28.50 | -3.40 | -10.71% | 3 | 898 | 23.94% |
| GOOGL250117P00185000 | 2024-09-13 1:19PM EDT | 2025-01-17 | 28.50 | 28.00 | 28.55 | -5.75 | -16.79% | 100 | 1,100 | 21.41% |
| GOOGL250221P00185000 | 2024-09-10 2:38PM EDT | 2025-02-21 | 35.12 | 27.60 | 29.20 | 0.00 | - | 15 | 22 | 21.88% |
| GOOGL250321P00185000 | 2024-09-12 10:26AM EDT | 2025-03-21 | 32.75 | 29.10 | 29.45 | 0.00 | - | 1 | 10,528 | 21.12% |
| GOOGL250417P00185000 | 2024-09-11 11:41AM EDT | 2025-04-17 | 36.70 | 29.20 | 30.20 | 0.00 | - | 6 | 7 | 22.13% |
| GOOGL250620P00185000 | 2024-09-09 2:24PM EDT | 2025-06-20 | 38.11 | 29.90 | 32.60 | 0.00 | - | 23 | 547 | 25.15% |
| GOOGL250919P00185000 | 2024-09-13 2:11PM EDT | 2025-09-19 | 32.23 | 32.00 | 32.75 | +0.73 | +2.32% | 100 | 41 | 22.14% |
| GOOGL251219P00185000 | 2024-09-05 10:16AM EDT | 2025-12-19 | 33.34 | 31.85 | 34.65 | 0.00 | - | 45 | 344 | 22.97% |
| GOOGL260116P00185000 | 2024-08-16 1:04PM EDT | 2026-01-16 | 29.85 | 31.55 | 36.10 | 0.00 | - | 5 | 241 | 24.52% |
| GOOGL260618P00185000 | 2024-08-21 1:05PM EDT | 2026-06-18 | 31.75 | 35.55 | 38.40 | 0.00 | - | 3 | 12 | 24.38% |
| GOOGL261218P00185000 | 2024-09-13 10:22AM EDT | 2026-12-18 | 37.84 | 36.25 | 39.10 | -1.21 | -3.10% | 3 | 46 | 22.30% |
