Deutsche Märkte geschlossen
DAX
19.002,38 +290,89 (+1,55%) Euro Stoxx 50
4.943,38 +108,08 (+2,24%) Dow Jones 30
42.023,51 +520,41 (+1,25%) Gold
2.614,90 +16,30 (+0,63%) EUR/USD
1,1166 +0,0043 (+0,39%) Bitcoin EUR
56.938,08 +2.732,63 (+5,04%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:20PM EDT. Markt geöffnet.
Strike:235.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00235000 | 2024-08-16 11:10AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 1,273 | 156.25% |
| GOOGL240927C00235000 | 2024-09-10 9:32AM EDT | 2024-09-27 | 0.02 | - | 0.01 | 0.00 | - | - | 1 | 78.13% |
| GOOGL241004C00235000 | 2024-09-10 12:52PM EDT | 2024-10-04 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 56.25% |
| GOOGL241018C00235000 | 2024-08-30 11:11AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.02 | 0.00 | - | 230 | 231 | 46.09% |
| GOOGL241115C00235000 | 2024-09-06 1:14PM EDT | 2024-11-15 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 24 | 38.38% |
| GOOGL241220C00235000 | 2024-09-19 12:24PM EDT | 2024-12-20 | 0.16 | 0.15 | 0.17 | 0.00 | - | 4 | 644 | 33.40% |
| GOOGL250117C00235000 | 2024-09-19 9:31AM EDT | 2025-01-17 | 0.31 | 0.28 | 0.31 | +0.03 | +10.71% | 1 | 3,534 | 32.03% |
| GOOGL250221C00235000 | 2024-09-13 3:32PM EDT | 2025-02-21 | 0.53 | 0.53 | 0.58 | 0.00 | - | 1 | 22 | 31.35% |
| GOOGL250321C00235000 | 2024-09-16 1:12PM EDT | 2025-03-21 | 0.65 | 0.69 | 0.72 | 0.00 | - | 3 | 47 | 30.05% |
| GOOGL250417C00235000 | 2024-09-17 10:50AM EDT | 2025-04-17 | 0.93 | 0.88 | 0.92 | 0.00 | - | 13 | 30 | 29.47% |
| GOOGL250620C00235000 | 2024-09-19 11:52AM EDT | 2025-06-20 | 1.61 | 1.60 | 1.67 | +0.13 | +8.78% | 2 | 761 | 29.43% |
| GOOGL250815C00235000 | 2024-09-11 12:12PM EDT | 2025-08-15 | 1.52 | 2.38 | 2.50 | 0.00 | - | 32 | 61 | 29.69% |
| GOOGL250919C00235000 | 2024-09-17 11:23AM EDT | 2025-09-19 | 2.50 | 2.66 | 3.75 | 0.00 | - | 11 | 190 | 31.67% |
| GOOGL251219C00235000 | 2024-09-17 2:08PM EDT | 2025-12-19 | 4.12 | 4.40 | 4.70 | 0.00 | - | 1 | 325 | 30.40% |
| GOOGL260116C00235000 | 2024-09-19 10:48AM EDT | 2026-01-16 | 4.95 | 4.85 | 5.20 | +0.25 | +5.32% | 46 | 331 | 30.50% |
| GOOGL260618C00235000 | 2024-09-17 2:22PM EDT | 2026-06-18 | 7.35 | 7.65 | 8.15 | 0.00 | - | 61 | 195 | 31.23% |
| GOOGL261218C00235000 | 2024-09-12 9:50AM EDT | 2026-12-18 | 9.65 | 11.10 | 12.40 | 0.00 | - | 1 | 0 | 32.72% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00235000 | 2024-07-22 9:43AM EDT | 2025-01-17 | 53.32 | 68.50 | 71.35 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250620P00235000 | 2024-07-22 11:28AM EDT | 2025-06-20 | 55.12 | 67.50 | 70.85 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL250919P00235000 | 2024-07-19 10:26AM EDT | 2025-09-19 | 57.00 | 69.50 | 74.50 | 0.00 | - | 1 | 0 | 27.41% |
| GOOGL251219P00235000 | 2024-05-20 9:40AM EDT | 2025-12-19 | 58.40 | 58.00 | 62.10 | 0.00 | - | 12 | 12 | 0.00% |
| GOOGL260116P00235000 | 2024-05-20 9:38AM EDT | 2026-01-16 | 58.80 | 58.40 | 62.30 | 0.00 | - | 18 | 18 | 0.00% |
| GOOGL261218P00235000 | 2024-09-11 10:09AM EDT | 2026-12-18 | 85.63 | 71.10 | 73.90 | 0.00 | - | 3 | 0 | 17.01% |
