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
54.087,36 +108,55 (+0,20%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00200000 | 2024-09-13 3:55PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,394 | 15,979 | 65.63% |
| GOOGL240927C00200000 | 2024-09-12 3:43PM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 628 | 50.00% |
| GOOGL241004C00200000 | 2024-09-13 12:31PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 118 | 43.75% |
| GOOGL241011C00200000 | 2024-09-13 3:33PM EDT | 2024-10-11 | 0.09 | 0.07 | 0.10 | -0.18 | -66.67% | 2 | 1 | 40.33% |
| GOOGL241018C00200000 | 2024-09-13 3:35PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 108 | 6,773 | 37.31% |
| GOOGL241115C00200000 | 2024-09-13 1:54PM EDT | 2024-11-15 | 0.43 | 0.42 | 0.46 | +0.09 | +26.47% | 124 | 4,236 | 34.18% |
| GOOGL241220C00200000 | 2024-09-13 3:59PM EDT | 2024-12-20 | 0.85 | 0.83 | 0.89 | +0.18 | +26.87% | 359 | 4,469 | 31.45% |
| GOOGL250117C00200000 | 2024-09-13 3:59PM EDT | 2025-01-17 | 1.30 | 1.29 | 1.32 | +0.20 | +18.18% | 2,984 | 102,225 | 30.49% |
| GOOGL250221C00200000 | 2024-09-13 2:28PM EDT | 2025-02-21 | 2.10 | 2.06 | 2.14 | +0.42 | +25.00% | 46 | 910 | 30.80% |
| GOOGL250321C00200000 | 2024-09-13 2:17PM EDT | 2025-03-21 | 2.60 | 2.54 | 2.61 | +0.43 | +19.82% | 153 | 7,107 | 30.19% |
| GOOGL250417C00200000 | 2024-09-13 3:47PM EDT | 2025-04-17 | 3.14 | 3.00 | 3.45 | +0.84 | +36.52% | 2 | 17 | 30.94% |
| GOOGL250620C00200000 | 2024-09-13 3:41PM EDT | 2025-06-20 | 4.70 | 4.55 | 4.65 | +0.63 | +15.48% | 236 | 7,669 | 30.24% |
| GOOGL250815C00200000 | 2024-09-13 1:15PM EDT | 2025-08-15 | 6.05 | 5.20 | 6.30 | +0.89 | +17.25% | 4 | 583 | 31.13% |
| GOOGL250919C00200000 | 2024-09-13 3:24PM EDT | 2025-09-19 | 7.00 | 6.70 | 7.10 | +1.00 | +16.67% | 49 | 1,374 | 31.16% |
| GOOGL251219C00200000 | 2024-09-13 3:50PM EDT | 2025-12-19 | 9.50 | 8.80 | 10.00 | +0.90 | +10.47% | 8 | 1,874 | 32.65% |
| GOOGL260116C00200000 | 2024-09-13 3:28PM EDT | 2026-01-16 | 10.20 | 9.80 | 10.90 | +0.90 | +9.68% | 126 | 2,693 | 33.07% |
| GOOGL260618C00200000 | 2024-09-13 2:12PM EDT | 2026-06-18 | 13.61 | 13.25 | 14.95 | +1.21 | +9.76% | 16 | 307 | 34.06% |
| GOOGL261218C00200000 | 2024-09-13 3:26PM EDT | 2026-12-18 | 18.40 | 18.05 | 18.95 | +1.35 | +7.92% | 81 | 1,683 | 34.42% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00200000 | 2024-08-21 2:02PM EDT | 2024-09-20 | 34.05 | 42.20 | 42.85 | 0.00 | - | 1 | 0 | 102.15% |
| GOOGL241018P00200000 | 2024-07-29 2:40PM EDT | 2024-10-18 | 30.82 | 35.75 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241115P00200000 | 2024-08-29 1:51PM EDT | 2024-11-15 | 37.32 | 42.10 | 42.95 | 0.00 | - | 1 | 0 | 33.50% |
| GOOGL241220P00200000 | 2024-09-12 3:09PM EDT | 2024-12-20 | 45.40 | 42.20 | 44.70 | 0.00 | - | 2 | 1 | 39.70% |
| GOOGL250117P00200000 | 2024-09-12 3:36PM EDT | 2025-01-17 | 42.05 | 40.40 | 42.85 | -3.50 | -7.68% | 90 | 274 | 22.46% |
| GOOGL250321P00200000 | 2024-09-13 3:17PM EDT | 2025-03-21 | 42.55 | 42.30 | 44.85 | -7.59 | -15.14% | 18 | 20 | 29.11% |
| GOOGL250417P00200000 | 2024-09-05 10:48AM EDT | 2025-04-17 | 42.20 | 42.25 | 43.30 | 0.00 | - | - | 0 | 20.45% |
| GOOGL250620P00200000 | 2024-09-13 1:28PM EDT | 2025-06-20 | 43.55 | 42.50 | 45.10 | -2.72 | -5.88% | 2 | 202 | 24.68% |
| GOOGL250815P00200000 | 2024-09-10 12:42PM EDT | 2025-08-15 | 51.26 | 42.30 | 44.75 | 0.00 | - | 50 | 57 | 21.54% |
| GOOGL250919P00200000 | 2024-08-20 3:35PM EDT | 2025-09-19 | 36.20 | 43.85 | 46.50 | 0.00 | - | 10 | 39 | 24.80% |
| GOOGL251219P00200000 | 2024-09-12 10:05AM EDT | 2025-12-19 | 48.28 | 42.55 | 46.95 | 0.00 | - | 1 | 127 | 23.11% |
| GOOGL260116P00200000 | 2024-08-29 2:37PM EDT | 2026-01-16 | 41.85 | 43.90 | 47.70 | 0.00 | - | 1 | 190 | 23.82% |
| GOOGL260618P00200000 | 2024-09-06 1:10PM EDT | 2026-06-18 | 51.70 | 46.40 | 49.50 | 0.00 | - | 1 | 304 | 23.50% |
| GOOGL261218P00200000 | 2024-09-06 9:54AM EDT | 2026-12-18 | 50.60 | 46.75 | 49.70 | 0.00 | - | 1 | 207 | 20.99% |
