Deutsche Märkte schließen in 6 Stunden 14 Minuten
DAX
15.567,25 +94,69 (+0,61%) Euro Stoxx 50
4.197,51 +41,78 (+1,01%) Dow Jones 30
35.603,08 -6,26 (-0,02%) Gold
1.792,10 +10,20 (+0,57%) EUR/USD
1,1640 +0,0009 (+0,08%) BTC-EUR
54.589,75 -2.890,34 (-5,03%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2.837,72+2,34 (+0,08%)
Börsenschluss: 4:00PM EDT
2.787,95 -49,77 (-1,75%)
Vorbörslich: 05:15AM EDT
Vorbörslich: 05:15AM EDT
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119C01320000 | 2021-10-18 2:30AM EDT | 1,320.00 | 1,561.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119C01340000 | 2021-10-18 2:30AM EDT | 1,340.00 | 1,535.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C01420000 | 2021-10-06 9:38AM EDT | 1,420.00 | 1,366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C01440000 | 2021-10-14 11:31AM EDT | 1,440.00 | 1,444.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C01500000 | 2021-10-04 10:32AM EDT | 1,500.00 | 1,236.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C01600000 | 2021-10-12 1:39PM EDT | 1,600.00 | 1,223.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C01640000 | 2021-10-18 2:30AM EDT | 1,640.00 | 1,276.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C01760000 | 2021-10-01 1:43PM EDT | 1,760.00 | 1,092.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C01780000 | 2021-10-14 1:47PM EDT | 1,780.00 | 1,170.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240119C01800000 | 2021-10-18 10:10AM EDT | 1,800.00 | 1,173.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C01820000 | 2021-10-01 1:41PM EDT | 1,820.00 | 1,047.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C01960000 | 2021-09-20 12:03AM EDT | 1,960.00 | 1,022.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C01980000 | 2021-09-22 10:34AM EDT | 1,980.00 | 998.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C02000000 | 2021-10-21 12:36PM EDT | 2,000.00 | 994.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02050000 | 2021-10-18 2:30AM EDT | 2,050.00 | 957.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119C02100000 | 2021-10-20 1:18PM EDT | 2,100.00 | 933.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02150000 | 2021-10-04 1:24PM EDT | 2,150.00 | 761.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02200000 | 2021-10-08 12:44PM EDT | 2,200.00 | 836.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02250000 | 2021-10-14 2:39PM EDT | 2,250.00 | 823.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GOOGL240119C02300000 | 2021-10-01 2:59PM EDT | 2,300.00 | 729.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02400000 | 2021-10-20 1:09PM EDT | 2,400.00 | 735.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02450000 | 2021-10-15 3:39PM EDT | 2,450.00 | 701.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02500000 | 2021-10-18 1:57PM EDT | 2,500.00 | 685.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02550000 | 2021-10-05 3:36PM EDT | 2,550.00 | 581.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119C02600000 | 2021-10-07 12:05PM EDT | 2,600.00 | 600.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02650000 | 2021-10-04 2:11PM EDT | 2,650.00 | 503.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GOOGL240119C02700000 | 2021-10-20 1:44PM EDT | 2,700.00 | 563.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GOOGL240119C02740000 | 2021-10-15 11:12AM EDT | 2,740.00 | 540.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240119C02750000 | 2021-10-20 10:07AM EDT | 2,750.00 | 559.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02760000 | 2021-10-20 1:44PM EDT | 2,760.00 | 532.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119C02770000 | 2021-10-13 10:24AM EDT | 2,770.00 | 471.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02780000 | 2021-10-04 11:50AM EDT | 2,780.00 | 421.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02790000 | 2021-10-14 11:27AM EDT | 2,790.00 | 503.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02800000 | 2021-10-21 9:45AM EDT | 2,800.00 | 505.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02810000 | 2021-10-14 12:39PM EDT | 2,810.00 | 498.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02820000 | 2021-10-04 11:55AM EDT | 2,820.00 | 408.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02830000 | 2021-10-21 9:31AM EDT | 2,830.00 | 493.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119C02840000 | 2021-10-21 12:12PM EDT | 2,840.00 | 481.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| GOOGL240119C02850000 | 2021-10-20 1:06PM EDT | 2,850.00 | 493.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| GOOGL240119C02860000 | 2021-10-19 11:17AM EDT | 2,860.00 | 500.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| GOOGL240119C02870000 | 2021-09-28 11:29AM EDT | 2,870.00 | 422.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| GOOGL240119C02880000 | 2021-10-19 10:41AM EDT | 2,880.00 | 493.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| GOOGL240119C02890000 | 2021-10-19 12:36PM EDT | 2,890.00 | 496.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GOOGL240119C02900000 | 2021-10-20 1:10PM EDT | 2,900.00 | 470.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GOOGL240119C02910000 | 2021-10-04 10:32AM EDT | 2,910.00 | 371.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL240119C02920000 | 2021-10-20 12:39PM EDT | 2,920.00 | 459.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOGL240119C02950000 | 2021-10-20 10:34AM EDT | 2,950.00 | 458.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOGL240119C02960000 | 2021-10-04 10:32AM EDT | 2,960.00 | 353.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL240119C02970000 | 2021-09-20 12:03AM EDT | 2,970.00 | 429.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| GOOGL240119C02980000 | 2021-10-04 10:36AM EDT | 2,980.00 | 336.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL240119C03000000 | 2021-10-18 11:00AM EDT | 3,000.00 | 428.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL240119C03050000 | 2021-10-18 2:30AM EDT | 3,050.00 | 397.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| GOOGL240119C03100000 | 2021-10-12 1:22PM EDT | 3,100.00 | 330.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL240119C03200000 | 2021-10-20 1:18PM EDT | 3,200.00 | 348.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| GOOGL240119C03250000 | 2021-10-18 2:30AM EDT | 3,250.00 | 326.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| GOOGL240119C03300000 | 2021-10-14 12:23PM EDT | 3,300.00 | 308.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL240119C03350000 | 2021-10-21 10:09AM EDT | 3,350.00 | 294.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL240119C03400000 | 2021-10-21 1:14PM EDT | 3,400.00 | 271.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| GOOGL240119C03450000 | 2021-10-21 9:31AM EDT | 3,450.00 | 261.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| GOOGL240119C03500000 | 2021-10-21 9:31AM EDT | 3,500.00 | 245.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL240119C03550000 | 2021-10-04 10:34AM EDT | 3,550.00 | 183.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL240119C03600000 | 2021-10-19 3:36PM EDT | 3,600.00 | 242.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| GOOGL240119C03700000 | 2021-10-14 12:39PM EDT | 3,700.00 | 201.33 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| GOOGL240119C03750000 | 2021-10-07 10:00AM EDT | 3,750.00 | 189.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOGL240119C03800000 | 2021-10-20 10:37AM EDT | 3,800.00 | 188.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| GOOGL240119C03850000 | 2021-09-20 12:03AM EDT | 3,850.00 | 178.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOGL240119C03900000 | 2021-10-11 1:56PM EDT | 3,900.00 | 160.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOGL240119C03950000 | 2021-10-11 1:56PM EDT | 3,950.00 | 151.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GOOGL240119C04000000 | 2021-10-21 11:48AM EDT | 4,000.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL240119C04300000 | 2021-09-20 12:38PM EDT | 4,300.00 | 103.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOGL240119C04400000 | 2021-10-20 1:22PM EDT | 4,400.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL240119C04500000 | 2021-10-21 1:14PM EDT | 4,500.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240119P01320000 | 2021-10-20 10:12AM EDT | 1,320.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL240119P01360000 | 2021-10-04 11:42AM EDT | 1,360.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOGL240119P01380000 | 2021-09-24 10:09AM EDT | 1,380.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| GOOGL240119P01400000 | 2021-09-29 3:55PM EDT | 1,400.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOGL240119P01460000 | 2021-10-14 10:30AM EDT | 1,460.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL240119P01480000 | 2021-09-30 3:33PM EDT | 1,480.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOGL240119P01500000 | 2021-10-12 2:16PM EDT | 1,500.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GOOGL240119P01520000 | 2021-10-07 10:35AM EDT | 1,520.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOGL240119P01580000 | 2021-09-24 10:09AM EDT | 1,580.00 | 67.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GOOGL240119P01600000 | 2021-10-12 3:16PM EDT | 1,600.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOGL240119P01660000 | 2021-10-18 2:30AM EDT | 1,660.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| GOOGL240119P01800000 | 2021-10-15 3:08PM EDT | 1,800.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL240119P01900000 | 2021-10-08 11:10AM EDT | 1,900.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GOOGL240119P02000000 | 2021-10-13 2:12PM EDT | 2,000.00 | 155.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL240119P02050000 | 2021-10-13 2:04PM EDT | 2,050.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL240119P02100000 | 2021-10-18 1:23PM EDT | 2,100.00 | 162.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL240119P02150000 | 2021-10-21 1:57PM EDT | 2,150.00 | 175.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL240119P02200000 | 2021-10-21 1:30PM EDT | 2,200.00 | 191.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL240119P02250000 | 2021-10-21 1:36PM EDT | 2,250.00 | 204.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| GOOGL240119P02300000 | 2021-10-18 2:28PM EDT | 2,300.00 | 221.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL240119P02350000 | 2021-10-21 1:57PM EDT | 2,350.00 | 236.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| GOOGL240119P02400000 | 2021-10-20 3:49PM EDT | 2,400.00 | 260.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GOOGL240119P02450000 | 2021-10-20 10:55AM EDT | 2,450.00 | 266.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL240119P02500000 | 2021-10-21 3:35PM EDT | 2,500.00 | 286.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| GOOGL240119P02550000 | 2021-10-21 3:35PM EDT | 2,550.00 | 306.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| GOOGL240119P02600000 | 2021-10-19 11:24AM EDT | 2,600.00 | 328.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL240119P02650000 | 2021-10-14 1:36PM EDT | 2,650.00 | 367.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL240119P02700000 | 2021-10-21 1:53PM EDT | 2,700.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| GOOGL240119P02740000 | 2021-10-13 12:38PM EDT | 2,740.00 | 437.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GOOGL240119P02750000 | 2021-10-20 10:39AM EDT | 2,750.00 | 400.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| GOOGL240119P02760000 | 2021-10-01 10:06AM EDT | 2,760.00 | 483.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL240119P02770000 | 2021-10-08 2:55PM EDT | 2,770.00 | 441.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| GOOGL240119P02780000 | 2021-09-30 1:25PM EDT | 2,780.00 | 498.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| GOOGL240119P02790000 | 2021-10-20 11:02AM EDT | 2,790.00 | 424.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GOOGL240119P02800000 | 2021-10-21 1:36PM EDT | 2,800.00 | 426.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| GOOGL240119P02810000 | 2021-09-29 2:15PM EDT | 2,810.00 | 510.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| GOOGL240119P02820000 | 2021-10-04 9:53AM EDT | 2,820.00 | 524.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| GOOGL240119P02830000 | 2021-10-04 9:53AM EDT | 2,830.00 | 530.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| GOOGL240119P02840000 | 2021-10-20 11:33AM EDT | 2,840.00 | 456.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P02850000 | 2021-09-20 9:30AM EDT | 2,850.00 | 504.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02860000 | 2021-09-20 12:03AM EDT | 2,860.00 | 470.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119P02880000 | 2021-09-24 1:37PM EDT | 2,880.00 | 490.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02900000 | 2021-10-18 3:38PM EDT | 2,900.00 | 480.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL240119P02950000 | 2021-10-20 10:36AM EDT | 2,950.00 | 504.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GOOGL240119P02980000 | 2021-09-20 12:03AM EDT | 2,980.00 | 537.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240119P03000000 | 2021-10-20 11:34AM EDT | 3,000.00 | 536.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL240119P04500000 | 2021-10-15 10:47AM EDT | 4,500.00 | 1,720.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
