Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
53.328,11 -765,27 (-1,41%) XRP EUR
0,51 -0,02 (-4,41%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00050000 | 2024-09-11 12:50PM EDT | 2024-09-20 | 99.38 | 107.20 | 107.85 | 0.00 | - | 1 | 7 | 350.00% |
| GOOGL241018C00050000 | 2024-09-12 2:10PM EDT | 2024-10-18 | 104.63 | 107.35 | 108.05 | 0.00 | - | 30 | 43 | 172.85% |
| GOOGL241115C00050000 | 2024-09-10 10:15AM EDT | 2024-11-15 | 99.94 | 107.65 | 108.35 | 0.00 | - | 5 | 42 | 145.02% |
| GOOGL241220C00050000 | 2024-09-13 9:46AM EDT | 2024-12-20 | 106.63 | 107.80 | 108.55 | -5.37 | -4.79% | 1 | 180 | 121.78% |
| GOOGL250117C00050000 | 2024-09-11 3:52PM EDT | 2025-01-17 | 101.80 | 108.05 | 108.75 | 0.00 | - | 1 | 3,637 | 112.84% |
| GOOGL250620C00050000 | 2024-09-10 11:26AM EDT | 2025-06-20 | 101.57 | 107.10 | 111.15 | 0.00 | - | 1 | 108 | 84.99% |
| GOOGL250919C00050000 | 2024-09-05 10:44AM EDT | 2025-09-19 | 110.94 | 107.00 | 111.95 | 0.00 | - | 1 | 0 | 77.10% |
| GOOGL251219C00050000 | 2024-08-29 2:24PM EDT | 2025-12-19 | 114.39 | 107.90 | 111.45 | 0.00 | - | 1 | 979 | 70.64% |
| GOOGL260116C00050000 | 2024-08-14 9:49AM EDT | 2026-01-16 | 113.16 | 108.05 | 112.05 | 0.00 | - | 10 | 45 | 71.30% |
| GOOGL260618C00050000 | 2024-08-14 10:08AM EDT | 2026-06-18 | 110.60 | 109.70 | 113.00 | 0.00 | - | 1 | 30 | 69.45% |
| GOOGL261218C00050000 | 2024-09-13 10:43AM EDT | 2026-12-18 | 112.35 | 109.95 | 112.00 | +3.85 | +3.55% | 4 | 230 | 59.52% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00050000 | 2024-08-07 11:04AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.02 | 0.00 | - | 81 | 1,632 | 293.75% |
| GOOGL241018P00050000 | 2024-08-19 10:59AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 121.88% |
| GOOGL241115P00050000 | 2024-09-10 10:07AM EDT | 2024-11-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 21 | 93.75% |
| GOOGL241220P00050000 | 2024-09-10 9:30AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,583 | 75.00% |
| GOOGL250117P00050000 | 2024-09-05 2:45PM EDT | 2025-01-17 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 5,432 | 69.53% |
| GOOGL250620P00050000 | 2024-08-12 9:30AM EDT | 2025-06-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 1,823 | 25.00% |
| GOOGL250919P00050000 | 2024-08-02 10:51AM EDT | 2025-09-19 | 0.28 | 0.00 | 1.00 | 0.00 | - | 2 | 1 | 58.64% |
| GOOGL251219P00050000 | 2024-08-21 2:44PM EDT | 2025-12-19 | 0.20 | 0.05 | 1.47 | 0.00 | - | 8 | 1,858 | 56.49% |
| GOOGL260116P00050000 | 2024-08-02 11:01AM EDT | 2026-01-16 | 0.48 | 0.00 | 1.53 | 0.00 | - | 10 | 116 | 54.91% |
| GOOGL260618P00050000 | 2024-08-21 2:53PM EDT | 2026-06-18 | 0.37 | 0.01 | 1.56 | 0.00 | - | 5 | 16 | 55.26% |
| GOOGL261218P00050000 | 2024-09-13 3:29PM EDT | 2026-12-18 | 0.37 | 0.35 | 1.80 | -0.12 | -24.49% | 6 | 34 | 50.33% |
