Deutsche Märkte schließen in 2 Stunden 33 Minuten
DAX
18.640,14 -59,26 (-0,32%) Euro Stoxx 50
4.830,97 -13,02 (-0,27%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Gold
2.607,40 -3,30 (-0,13%) EUR/USD
1,1126 +0,0047 (+0,42%) Bitcoin EUR
52.607,58 -1.353,23 (-2,51%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:215.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00215000 | 2024-09-13 11:25AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 3,775 | 50.00% |
| GOOGL240927C00215000 | 2024-09-10 10:07AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| GOOGL241004C00215000 | 2024-08-29 1:44PM EDT | 2024-10-04 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL241011C00215000 | 2024-09-12 10:56AM EDT | 2024-10-11 | 0.05 | - | 0.00 | 0.00 | - | - | 1 | 25.00% |
| GOOGL241018C00215000 | 2024-09-10 11:02AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 83 | 25.00% |
| GOOGL241025C00215000 | 2024-09-12 10:16AM EDT | 2024-10-25 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GOOGL241115C00215000 | 2024-09-05 2:35PM EDT | 2024-11-15 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 46 | 12.50% |
| GOOGL241220C00215000 | 2024-09-13 10:47AM EDT | 2024-12-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 1,962 | 12.50% |
| GOOGL250117C00215000 | 2024-09-13 10:35AM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,782 | 12.50% |
| GOOGL250221C00215000 | 2024-09-11 2:42PM EDT | 2025-02-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14 | 50 | 12.50% |
| GOOGL250321C00215000 | 2024-09-13 2:31PM EDT | 2025-03-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 393 | 6.25% |
| GOOGL250417C00215000 | 2024-09-13 2:04PM EDT | 2025-04-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| GOOGL250620C00215000 | 2024-09-13 3:52PM EDT | 2025-06-20 | 2.78 | 0.00 | 0.00 | 0.00 | - | 39 | 3,428 | 6.25% |
| GOOGL250815C00215000 | 2024-09-12 12:38PM EDT | 2025-08-15 | 3.25 | 0.00 | 0.00 | 0.00 | - | 43 | 121 | 6.25% |
| GOOGL250919C00215000 | 2024-09-12 11:34AM EDT | 2025-09-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| GOOGL251219C00215000 | 2024-09-11 3:22PM EDT | 2025-12-19 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,201 | 6.25% |
| GOOGL260116C00215000 | 2024-09-13 11:17AM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,356 | 6.25% |
| GOOGL260618C00215000 | 2024-09-13 11:12AM EDT | 2026-06-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| GOOGL261218C00215000 | 2024-09-12 9:46AM EDT | 2026-12-18 | 13.25 | 0.00 | 0.00 | 0.00 | - | 4 | 329 | 3.13% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00215000 | 2024-09-09 3:40PM EDT | 2024-09-20 | 67.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241115P00215000 | 2024-09-12 3:38PM EDT | 2024-11-15 | 60.94 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| GOOGL241220P00215000 | 2024-09-12 3:38PM EDT | 2024-12-20 | 60.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00215000 | 2024-09-12 3:38PM EDT | 2025-01-17 | 60.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| GOOGL250321P00215000 | 2024-07-31 10:25AM EDT | 2025-03-21 | 43.30 | 51.05 | 52.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL250620P00215000 | 2024-08-27 1:15PM EDT | 2025-06-20 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250815P00215000 | 2024-08-29 2:38PM EDT | 2025-08-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250919P00215000 | 2024-08-30 3:33PM EDT | 2025-09-19 | 52.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL251219P00215000 | 2024-07-23 3:26PM EDT | 2025-12-19 | 39.24 | 50.80 | 53.10 | 0.00 | - | 3 | 12 | 0.00% |
| GOOGL260116P00215000 | 2024-08-30 11:18AM EDT | 2026-01-16 | 54.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL260618P00215000 | 2024-06-04 10:01AM EDT | 2026-06-18 | 47.25 | 37.70 | 40.70 | 0.00 | - | 1 | 1 | 0.00% |
| GOOGL261218P00215000 | 2024-09-04 3:28PM EDT | 2026-12-18 | 61.29 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
