Deutsche Märkte schließen in 2 Stunden 29 Minuten
DAX
16.692,74 +63,75 (+0,38%) Euro Stoxx 50
4.506,27 +32,50 (+0,73%) Dow Jones 30
36.117,38 +62,95 (+0,17%) Gold
2.038,20 -8,20 (-0,40%) EUR/USD
1,0753 -0,0045 (-0,42%) Bitcoin EUR
40.545,47 +258,07 (+0,64%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220C00045000 | 2023-08-22 12:12PM EST | 45.00 | 87.65 | 86.50 | 91.00 | 0.00 | - | 4 | 112 | 0.00% |
| GOOGL241220C00050000 | 2023-10-26 8:53AM EST | 50.00 | 75.50 | 87.50 | 92.50 | 0.00 | - | 1 | 0 | 78.20% |
| GOOGL241220C00055000 | 2023-04-06 2:58PM EST | 55.00 | 59.38 | 53.50 | 58.50 | 0.00 | - | 2 | 4 | 0.00% |
| GOOGL241220C00060000 | 2023-11-29 1:05PM EST | 60.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| GOOGL241220C00065000 | 2023-10-27 9:00AM EST | 65.00 | 61.15 | 73.50 | 78.50 | 0.00 | - | 1 | 0 | 65.66% |
| GOOGL241220C00070000 | 2023-11-13 10:43AM EST | 70.00 | 67.31 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| GOOGL241220C00075000 | 2023-11-14 1:18PM EST | 75.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 22 | 65 | 0.00% |
| GOOGL241220C00080000 | 2023-10-30 9:49AM EST | 80.00 | 51.25 | 58.50 | 62.55 | 0.00 | - | 3 | 109 | 56.76% |
| GOOGL241220C00085000 | 2023-12-07 2:40PM EST | 85.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 0.00% |
| GOOGL241220C00090000 | 2023-12-07 10:12AM EST | 90.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| GOOGL241220C00095000 | 2023-12-07 9:41AM EST | 95.00 | 49.85 | 0.00 | 0.00 | 0.00 | - | 2 | 281 | 0.00% |
| GOOGL241220C00100000 | 2023-12-07 11:37AM EST | 100.00 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 717 | 0.00% |
| GOOGL241220C00105000 | 2023-12-07 10:45AM EST | 105.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| GOOGL241220C00110000 | 2023-12-07 9:33AM EST | 110.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 0.00% |
| GOOGL241220C00115000 | 2023-12-07 1:09PM EST | 115.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| GOOGL241220C00120000 | 2023-12-06 11:06AM EST | 120.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 0.00% |
| GOOGL241220C00125000 | 2023-12-07 9:46AM EST | 125.00 | 27.14 | 0.00 | 0.00 | 0.00 | - | 10 | 413 | 0.00% |
| GOOGL241220C00130000 | 2023-12-07 2:39PM EST | 130.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 45 | 596 | 0.00% |
| GOOGL241220C00135000 | 2023-12-07 12:59PM EST | 135.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 19 | 437 | 0.00% |
| GOOGL241220C00140000 | 2023-12-07 3:41PM EST | 140.00 | 18.06 | 0.00 | 0.00 | 0.00 | - | 42 | 1,188 | 0.78% |
| GOOGL241220C00145000 | 2023-12-07 2:17PM EST | 145.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 12 | 542 | 1.56% |
| GOOGL241220C00150000 | 2023-12-07 2:54PM EST | 150.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 181 | 1,159 | 1.56% |
| GOOGL241220C00155000 | 2023-12-07 3:39PM EST | 155.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 84 | 1,458 | 3.13% |
| GOOGL241220C00160000 | 2023-12-07 2:21PM EST | 160.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 94 | 6,073 | 3.13% |
| GOOGL241220C00165000 | 2023-12-07 9:33AM EST | 165.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 10 | 3,211 | 3.13% |
| GOOGL241220C00170000 | 2023-12-07 2:40PM EST | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 95 | 1,451 | 6.25% |
| GOOGL241220C00175000 | 2023-12-07 1:56PM EST | 175.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,253 | 6.25% |
| GOOGL241220C00180000 | 2023-12-07 2:36PM EST | 180.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 46 | 1,439 | 6.25% |
| GOOGL241220C00185000 | 2023-12-07 2:36PM EST | 185.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 22 | 942 | 6.25% |
| GOOGL241220C00190000 | 2023-12-07 12:00PM EST | 190.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 962 | 6.25% |
| GOOGL241220C00195000 | 2023-11-30 10:10AM EST | 195.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,908 | 6.25% |
| GOOGL241220C00200000 | 2023-12-07 12:16PM EST | 200.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 22 | 2,114 | 6.25% |
| GOOGL241220C00205000 | 2023-12-07 10:40AM EST | 205.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 6.25% |
| GOOGL241220C00210000 | 2023-12-07 10:40AM EST | 210.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 3 | 210 | 6.25% |
| GOOGL241220C00215000 | 2023-12-07 9:43AM EST | 215.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| GOOGL241220C00220000 | 2023-12-06 11:14AM EST | 220.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| GOOGL241220C00225000 | 2023-11-30 9:34AM EST | 225.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 25 | 92 | 12.50% |
| GOOGL241220C00230000 | 2023-12-04 2:07PM EST | 230.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 60 | 307 | 12.50% |
| GOOGL241220C00235000 | 2023-12-07 1:29PM EST | 235.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 12.50% |
| GOOGL241220C00240000 | 2023-12-04 10:24AM EST | 240.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 32 | 423 | 12.50% |
| GOOGL241220C00245000 | 2023-12-04 10:24AM EST | 245.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 573 | 492 | 12.50% |
| GOOGL241220C00250000 | 2023-12-04 10:24AM EST | 250.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 34 | 128 | 12.50% |
| GOOGL241220C00255000 | 2023-11-02 8:51AM EST | 255.00 | 0.43 | 0.36 | 0.45 | 0.00 | - | 2 | 51 | 30.12% |
| GOOGL241220C00260000 | 2023-10-27 8:52AM EST | 260.00 | 0.32 | 0.42 | 0.50 | 0.00 | - | 1 | 0 | 31.37% |
| GOOGL241220C00265000 | 2023-12-07 10:49AM EST | 265.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 47 | 551 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL241220P00045000 | 2023-11-27 9:30AM EST | 45.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 782 | 25.00% |
| GOOGL241220P00050000 | 2023-12-04 12:06PM EST | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1,720 | 25.00% |
| GOOGL241220P00055000 | 2023-11-14 2:33PM EST | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 735 | 25.00% |
| GOOGL241220P00060000 | 2023-12-04 10:30AM EST | 60.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 887 | 12.50% |
| GOOGL241220P00065000 | 2023-12-06 11:23AM EST | 65.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,937 | 12.50% |
| GOOGL241220P00070000 | 2023-12-07 9:47AM EST | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 12.50% |
| GOOGL241220P00075000 | 2023-12-07 9:47AM EST | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 819 | 12.50% |
| GOOGL241220P00080000 | 2023-12-04 1:13PM EST | 80.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 3 | 257 | 12.50% |
| GOOGL241220P00085000 | 2023-12-06 11:24AM EST | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 2,453 | 12.50% |
| GOOGL241220P00090000 | 2023-12-06 12:59PM EST | 90.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,921 | 6.25% |
| GOOGL241220P00095000 | 2023-12-06 2:55PM EST | 95.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 8 | 2,469 | 6.25% |
| GOOGL241220P00100000 | 2023-12-07 2:11PM EST | 100.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 213 | 3,674 | 6.25% |
| GOOGL241220P00105000 | 2023-12-07 2:24PM EST | 105.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 11 | 3,275 | 6.25% |
| GOOGL241220P00110000 | 2023-12-07 3:02PM EST | 110.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 94 | 1,577 | 6.25% |
| GOOGL241220P00115000 | 2023-12-07 2:40PM EST | 115.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 62 | 2,156 | 3.13% |
| GOOGL241220P00120000 | 2023-12-07 1:36PM EST | 120.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 43 | 2,045 | 3.13% |
| GOOGL241220P00125000 | 2023-12-07 11:57AM EST | 125.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 56 | 1,000 | 1.56% |
| GOOGL241220P00130000 | 2023-12-07 1:48PM EST | 130.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1,014 | 2,493 | 1.56% |
| GOOGL241220P00135000 | 2023-12-07 2:22PM EST | 135.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 1,271 | 0.39% |
| GOOGL241220P00140000 | 2023-12-07 9:49AM EST | 140.00 | 14.36 | 0.00 | 0.00 | 0.00 | - | 3 | 1,304 | 0.00% |
| GOOGL241220P00145000 | 2023-12-05 9:30AM EST | 145.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 9 | 951 | 0.00% |
| GOOGL241220P00150000 | 2023-12-07 1:45PM EST | 150.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 464 | 0.00% |
| GOOGL241220P00155000 | 2023-11-17 2:35PM EST | 155.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| GOOGL241220P00160000 | 2023-11-02 9:13AM EST | 160.00 | 33.46 | 29.10 | 30.15 | 0.00 | - | 1 | 2 | 26.75% |
| GOOGL241220P00165000 | 2023-10-13 11:02AM EST | 165.00 | 31.68 | 30.70 | 35.20 | 0.00 | - | 1 | 3 | 29.13% |
| GOOGL241220P00170000 | 2023-11-27 12:40PM EST | 170.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOGL241220P00175000 | 2023-11-03 1:04PM EST | 175.00 | 45.91 | 42.35 | 44.90 | 0.00 | - | 2 | 0 | 32.64% |
| GOOGL241220P00180000 | 2023-11-16 1:10PM EST | 180.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL241220P00185000 | 2023-11-03 10:33AM EST | 185.00 | 55.60 | 52.20 | 53.65 | 0.00 | - | 1 | 0 | 33.50% |
| GOOGL241220P00190000 | 2023-11-03 1:04PM EST | 190.00 | 60.75 | 57.45 | 58.75 | 0.00 | - | 2 | 0 | 35.39% |
| GOOGL241220P00195000 | 2023-09-13 8:55AM EST | 195.00 | 61.04 | 55.00 | 60.00 | 0.00 | - | 2 | 0 | 26.47% |
| GOOGL241220P00200000 | 2023-10-26 9:02AM EST | 200.00 | 77.65 | 62.25 | 65.45 | 0.00 | - | 1 | 0 | 29.35% |
| GOOGL241220P00215000 | 2023-09-06 2:34PM EST | 215.00 | 81.00 | 76.10 | 78.90 | 0.00 | - | 2 | 0 | 26.20% |
