Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.495,85 -1.861,90 (-3,19%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920C00025000 | 2024-05-07 2:41PM EDT | 25.00 | 146.10 | 142.20 | 146.00 | 0.00 | - | 4 | 102 | 155.76% |
| GOOGL240920C00030000 | 2023-04-10 12:05PM EDT | 30.00 | 78.34 | 81.05 | 86.00 | 0.00 | - | 2 | 136 | 0.00% |
| GOOGL240920C00035000 | 2023-04-14 2:19PM EDT | 35.00 | 75.73 | 82.50 | 87.50 | 0.00 | - | 2 | 5 | 0.00% |
| GOOGL240920C00040000 | 2023-12-28 2:22PM EDT | 40.00 | 102.25 | 111.60 | 115.60 | 0.00 | - | 1 | 4 | 0.00% |
| GOOGL240920C00045000 | 2024-05-07 2:43PM EDT | 45.00 | 126.57 | 122.55 | 126.30 | 0.00 | - | 5 | 24 | 118.65% |
| GOOGL240920C00050000 | 2024-04-26 11:57AM EDT | 50.00 | 122.64 | 117.65 | 121.70 | 0.00 | - | 1 | 37 | 115.48% |
| GOOGL240920C00055000 | 2024-01-30 10:36AM EDT | 55.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| GOOGL240920C00060000 | 2024-01-17 10:53AM EDT | 60.00 | 82.69 | 82.80 | 83.85 | 0.00 | - | 3 | 78 | 0.00% |
| GOOGL240920C00065000 | 2024-03-06 4:12PM EDT | 65.00 | 68.38 | 88.65 | 89.50 | 0.00 | - | 150 | 212 | 0.00% |
| GOOGL240920C00070000 | 2024-05-07 3:40PM EDT | 70.00 | 102.10 | 98.60 | 101.15 | 0.00 | - | 1 | 335 | 88.84% |
| GOOGL240920C00075000 | 2024-02-29 11:55AM EDT | 75.00 | 64.40 | 76.15 | 79.60 | 0.00 | - | 1 | 163 | 0.00% |
| GOOGL240920C00080000 | 2024-05-06 10:13AM EDT | 80.00 | 88.00 | 88.80 | 91.40 | 0.00 | - | 1 | 681 | 79.64% |
| GOOGL240920C00085000 | 2024-04-30 3:53PM EDT | 85.00 | 80.33 | 83.35 | 87.30 | 0.00 | - | 2 | 330 | 76.47% |
| GOOGL240920C00090000 | 2024-05-10 1:00PM EDT | 90.00 | 79.27 | 78.45 | 82.50 | +14.12 | +21.67% | 1 | 560 | 72.46% |
| GOOGL240920C00095000 | 2024-04-30 3:54PM EDT | 95.00 | 70.55 | 74.20 | 76.75 | 0.00 | - | 2 | 207 | 67.19% |
| GOOGL240920C00100000 | 2024-05-06 11:20AM EDT | 100.00 | 69.00 | 69.35 | 71.90 | 0.00 | - | 1 | 200 | 63.43% |
| GOOGL240920C00105000 | 2024-05-10 1:47PM EDT | 105.00 | 63.43 | 64.50 | 67.95 | -0.02 | -0.03% | 8 | 423 | 62.92% |
| GOOGL240920C00110000 | 2024-05-09 10:11AM EDT | 110.00 | 60.85 | 59.65 | 62.20 | -0.15 | -0.25% | 1 | 314 | 56.02% |
| GOOGL240920C00115000 | 2024-05-10 1:00PM EDT | 115.00 | 55.07 | 54.85 | 58.30 | +1.13 | +2.09% | 5 | 525 | 55.35% |
| GOOGL240920C00120000 | 2024-05-03 10:00AM EDT | 120.00 | 49.15 | 50.10 | 52.65 | 0.00 | - | 1 | 867 | 56.16% |
| GOOGL240920C00125000 | 2024-05-10 11:40AM EDT | 125.00 | 45.53 | 45.35 | 47.95 | -2.12 | -4.45% | 1 | 4,157 | 52.66% |
| GOOGL240920C00130000 | 2024-05-10 11:48AM EDT | 130.00 | 41.05 | 40.75 | 42.15 | -1.30 | -3.07% | 15 | 2,737 | 44.34% |
| GOOGL240920C00135000 | 2024-05-10 3:19PM EDT | 135.00 | 37.50 | 37.10 | 37.60 | -0.65 | -1.70% | 24 | 3,350 | 41.70% |
| GOOGL240920C00140000 | 2024-05-10 3:32PM EDT | 140.00 | 32.90 | 31.90 | 33.05 | -0.61 | -1.82% | 59 | 6,254 | 38.84% |
| GOOGL240920C00145000 | 2024-05-10 3:24PM EDT | 145.00 | 28.75 | 28.50 | 28.80 | -0.40 | -1.37% | 125 | 4,124 | 36.77% |
| GOOGL240920C00150000 | 2024-05-10 2:05PM EDT | 150.00 | 25.00 | 24.50 | 24.75 | -0.35 | -1.38% | 20 | 9,519 | 34.92% |
| GOOGL240920C00155000 | 2024-05-10 3:54PM EDT | 155.00 | 20.80 | 20.45 | 20.95 | -0.47 | -2.21% | 76 | 4,369 | 33.30% |
| GOOGL240920C00160000 | 2024-05-10 3:22PM EDT | 160.00 | 17.40 | 17.25 | 17.50 | -0.83 | -4.55% | 81 | 6,152 | 32.04% |
| GOOGL240920C00165000 | 2024-05-10 3:54PM EDT | 165.00 | 14.20 | 14.15 | 14.35 | -0.80 | -5.33% | 661 | 5,204 | 30.89% |
| GOOGL240920C00170000 | 2024-05-10 2:49PM EDT | 170.00 | 11.45 | 11.45 | 11.50 | -0.55 | -4.58% | 160 | 4,277 | 29.75% |
| GOOGL240920C00175000 | 2024-05-10 3:19PM EDT | 175.00 | 9.20 | 9.05 | 9.20 | -0.35 | -3.66% | 403 | 7,699 | 29.19% |
| GOOGL240920C00180000 | 2024-05-10 3:41PM EDT | 180.00 | 7.10 | 7.05 | 7.20 | -0.39 | -5.21% | 3,508 | 3,192 | 28.60% |
| GOOGL240920C00185000 | 2024-05-10 3:29PM EDT | 185.00 | 5.47 | 5.45 | 5.60 | -0.41 | -6.97% | 521 | 1,997 | 28.25% |
| GOOGL240920C00190000 | 2024-05-10 3:32PM EDT | 190.00 | 4.19 | 4.10 | 4.25 | -0.26 | -5.84% | 77 | 2,140 | 27.81% |
| GOOGL240920C00195000 | 2024-05-10 3:10PM EDT | 195.00 | 3.15 | 3.10 | 3.20 | -0.08 | -2.48% | 62 | 1,167 | 27.53% |
| GOOGL240920C00200000 | 2024-05-10 3:41PM EDT | 200.00 | 2.34 | 2.33 | 2.40 | -0.10 | -4.10% | 207 | 7,463 | 27.37% |
| GOOGL240920C00205000 | 2024-05-09 1:14PM EDT | 205.00 | 1.49 | 1.74 | 1.81 | -0.36 | -19.46% | 1 | 1,332 | 27.37% |
| GOOGL240920C00210000 | 2024-05-10 3:49PM EDT | 210.00 | 1.34 | 1.31 | 1.37 | -0.06 | -4.29% | 29 | 1,531 | 27.47% |
| GOOGL240920C00215000 | 2024-05-10 3:02PM EDT | 215.00 | 1.05 | 0.98 | 1.05 | +0.01 | +0.96% | 111 | 1,019 | 27.67% |
| GOOGL240920C00220000 | 2024-05-10 1:47PM EDT | 220.00 | 0.67 | 0.77 | 0.82 | -0.25 | -27.17% | 3 | 454 | 28.00% |
| GOOGL240920C00225000 | 2024-05-09 2:50PM EDT | 225.00 | 0.62 | 0.60 | 0.65 | 0.00 | - | 2 | 519 | 28.41% |
| GOOGL240920C00230000 | 2024-05-08 1:24PM EDT | 230.00 | 0.56 | 0.42 | 0.55 | 0.00 | - | 1 | 582 | 29.13% |
| GOOGL240920C00235000 | 2024-05-03 10:41AM EDT | 235.00 | 0.43 | 0.34 | 0.46 | 0.00 | - | 1 | 1,053 | 29.74% |
| GOOGL240920C00240000 | 2024-05-09 11:11AM EDT | 240.00 | 0.35 | 0.27 | 0.39 | 0.00 | - | 5 | 1,571 | 30.37% |
| GOOGL240920C00245000 | 2024-05-08 2:05PM EDT | 245.00 | 0.36 | 0.22 | 0.33 | 0.00 | - | 5 | 66 | 30.96% |
| GOOGL240920C00250000 | 2024-05-09 3:48PM EDT | 250.00 | 0.25 | 0.18 | 0.29 | 0.00 | - | 202 | 195 | 31.67% |
| GOOGL240920C00255000 | 2024-05-10 1:35PM EDT | 255.00 | 0.22 | 0.15 | 0.26 | -0.03 | -12.00% | 10 | 5,730 | 32.42% |
| GOOGL240920C00260000 | 2024-05-10 12:05PM EDT | 260.00 | 0.17 | 0.14 | 0.23 | -0.01 | -5.56% | 200 | 217 | 33.11% |
| GOOGL240920C00265000 | 2024-05-10 1:12PM EDT | 265.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 200 | 1,971 | 33.89% |
| GOOGL240920C00270000 | 2024-05-10 12:02PM EDT | 270.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 200 | 4 | 34.57% |
| GOOGL240920C00280000 | 2024-05-10 3:21PM EDT | 280.00 | 0.11 | 0.06 | 0.15 | 0.00 | - | 400 | 100 | 35.69% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240920P00025000 | 2024-02-09 11:40AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 466 | 101.56% |
| GOOGL240920P00030000 | 2024-03-20 3:49PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 87 | 92.19% |
| GOOGL240920P00035000 | 2024-03-20 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 550 | 83.59% |
| GOOGL240920P00040000 | 2024-03-04 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 232 | 79.69% |
| GOOGL240920P00045000 | 2024-04-26 10:37AM EDT | 45.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 64 | 450 | 75.00% |
| GOOGL240920P00050000 | 2024-03-19 9:58AM EDT | 50.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 1,549 | 76.17% |
| GOOGL240920P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3,885 | 50.00% |
| GOOGL240920P00060000 | 2024-04-25 10:03AM EDT | 60.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 7 | 1,775 | 62.31% |
| GOOGL240920P00065000 | 2024-04-26 10:37AM EDT | 65.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 64 | 7,735 | 57.81% |
| GOOGL240920P00070000 | 2024-05-07 2:16PM EDT | 70.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 3 | 2,398 | 54.88% |
| GOOGL240920P00075000 | 2024-05-07 2:15PM EDT | 75.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 7,569 | 51.95% |
| GOOGL240920P00080000 | 2024-05-08 3:38PM EDT | 80.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 1 | 11,691 | 52.05% |
| GOOGL240920P00085000 | 2024-05-06 10:08AM EDT | 85.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 20 | 6,999 | 49.22% |
| GOOGL240920P00090000 | 2024-05-07 12:24PM EDT | 90.00 | 0.10 | 0.06 | 0.16 | 0.00 | - | 2 | 2,404 | 46.68% |
| GOOGL240920P00095000 | 2024-05-08 12:50PM EDT | 95.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 1 | 1,217 | 44.09% |
| GOOGL240920P00100000 | 2024-05-09 3:47PM EDT | 100.00 | 0.18 | 0.13 | 0.21 | 0.00 | - | 10 | 6,295 | 41.16% |
| GOOGL240920P00105000 | 2024-05-10 11:29AM EDT | 105.00 | 0.23 | 0.20 | 0.24 | -0.06 | -20.69% | 20 | 6,016 | 38.48% |
| GOOGL240920P00110000 | 2024-05-10 1:03PM EDT | 110.00 | 0.30 | 0.25 | 0.35 | +0.04 | +15.38% | 1 | 4,195 | 37.35% |
| GOOGL240920P00115000 | 2024-05-10 12:38PM EDT | 115.00 | 0.40 | 0.34 | 0.45 | +0.03 | +8.11% | 6 | 7,214 | 35.55% |
| GOOGL240920P00120000 | 2024-05-10 1:43PM EDT | 120.00 | 0.57 | 0.47 | 0.55 | +0.05 | +9.62% | 158 | 16,046 | 33.42% |
| GOOGL240920P00125000 | 2024-05-09 11:42AM EDT | 125.00 | 0.68 | 0.62 | 0.75 | 0.00 | - | 3 | 8,845 | 32.08% |
| GOOGL240920P00130000 | 2024-05-10 1:54PM EDT | 130.00 | 0.94 | 0.90 | 0.95 | +0.04 | +4.44% | 86 | 12,952 | 30.26% |
| GOOGL240920P00135000 | 2024-05-10 11:28AM EDT | 135.00 | 1.30 | 1.24 | 1.30 | +0.11 | +9.24% | 75 | 10,224 | 29.05% |
| GOOGL240920P00140000 | 2024-05-10 3:40PM EDT | 140.00 | 1.74 | 1.69 | 1.76 | +0.09 | +5.45% | 143 | 6,560 | 27.83% |
| GOOGL240920P00145000 | 2024-05-10 3:10PM EDT | 145.00 | 2.37 | 2.35 | 2.41 | +0.07 | +3.04% | 1,072 | 3,572 | 26.82% |
| GOOGL240920P00150000 | 2024-05-10 3:27PM EDT | 150.00 | 3.25 | 3.20 | 3.30 | +0.12 | +3.83% | 111 | 3,738 | 25.95% |
| GOOGL240920P00155000 | 2024-05-10 2:47PM EDT | 155.00 | 4.50 | 4.35 | 4.45 | +0.25 | +5.88% | 16 | 1,209 | 25.10% |
| GOOGL240920P00160000 | 2024-05-10 10:55AM EDT | 160.00 | 6.50 | 5.80 | 5.95 | +0.83 | +14.64% | 35 | 1,512 | 24.37% |
| GOOGL240920P00165000 | 2024-05-10 1:54PM EDT | 165.00 | 7.90 | 7.65 | 7.80 | +0.40 | +5.33% | 6 | 1,518 | 23.62% |
| GOOGL240920P00170000 | 2024-05-10 1:54PM EDT | 170.00 | 10.05 | 9.90 | 10.05 | +0.47 | +4.91% | 275 | 7,967 | 22.90% |
| GOOGL240920P00175000 | 2024-05-09 2:01PM EDT | 175.00 | 12.50 | 12.55 | 12.75 | 0.00 | - | 57 | 3,809 | 22.25% |
| GOOGL240920P00180000 | 2024-05-08 1:50PM EDT | 180.00 | 16.15 | 15.05 | 15.90 | +0.81 | +5.28% | 10 | 286 | 21.69% |
| GOOGL240920P00185000 | 2024-05-07 1:23PM EDT | 185.00 | 17.60 | 18.10 | 19.35 | 0.00 | - | 5 | 21 | 20.83% |
| GOOGL240920P00190000 | 2024-05-02 9:43AM EDT | 190.00 | 26.05 | 22.75 | 24.15 | 0.00 | - | 14 | 36 | 23.31% |
| GOOGL240920P00195000 | 2024-05-10 1:01PM EDT | 195.00 | 28.15 | 26.95 | 27.45 | -0.85 | -2.93% | 1 | 13 | 19.37% |
| GOOGL240920P00200000 | 2024-04-26 11:54AM EDT | 200.00 | 29.09 | 31.40 | 33.55 | 0.00 | - | 9 | 8 | 26.62% |
| GOOGL240920P00205000 | 2024-05-07 1:44PM EDT | 205.00 | 34.25 | 34.70 | 38.30 | 0.00 | - | 1 | 1 | 28.02% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 220.00 | 46.83 | 49.80 | 53.15 | 0.00 | - | 1 | 0 | 33.85% |
| GOOGL240920P00230000 | 2024-04-25 11:31AM EDT | 230.00 | 74.60 | 59.80 | 63.15 | 0.00 | - | - | 0 | 37.74% |
| GOOGL240920P00245000 | 2024-04-29 9:34AM EDT | 245.00 | 75.95 | 74.80 | 78.15 | 0.00 | - | 1 | 0 | 43.09% |
| GOOGL240920P00250000 | 2024-04-26 9:45AM EDT | 250.00 | 78.00 | 79.15 | 83.15 | 0.00 | - | 5 | 0 | 44.75% |
| GOOGL240920P00255000 | 2024-04-29 9:37AM EDT | 255.00 | 86.80 | 84.30 | 88.15 | 0.00 | - | 2 | 0 | 46.38% |
| GOOGL240920P00265000 | 2024-01-31 4:50PM EDT | 265.00 | 124.61 | 127.35 | 128.65 | 0.00 | - | 1 | 0 | 138.75% |
