Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.698,13 -164,84 (-0,40%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117C00045000 | 2023-12-07 9:34AM EST | 45.00 | 95.25 | 91.00 | 95.00 | 0.00 | - | 6 | 2,190 | 81.65% |
| GOOGL250117C00050000 | 2023-12-04 10:48AM EST | 50.00 | 80.90 | 86.55 | 90.60 | 0.00 | - | 1 | 3,909 | 78.44% |
| GOOGL250117C00055000 | 2023-12-08 10:45AM EST | 55.00 | 83.70 | 81.60 | 85.50 | +7.20 | +9.41% | 1 | 596 | 71.67% |
| GOOGL250117C00060000 | 2023-12-04 9:46AM EST | 60.00 | 73.00 | 77.10 | 80.90 | 0.00 | - | 1 | 505 | 68.14% |
| GOOGL250117C00065000 | 2023-11-28 3:00PM EST | 65.00 | 76.57 | 72.50 | 76.55 | 0.00 | - | 20 | 344 | 65.05% |
| GOOGL250117C00070000 | 2023-12-06 10:22AM EST | 70.00 | 64.00 | 68.55 | 72.00 | 0.00 | - | 6 | 616 | 62.93% |
| GOOGL250117C00075000 | 2023-11-10 10:24AM EST | 75.00 | 61.91 | 63.55 | 67.45 | 0.00 | - | 60 | 232 | 58.62% |
| GOOGL250117C00080000 | 2023-12-06 1:58PM EST | 80.00 | 57.25 | 59.80 | 62.60 | 0.00 | - | 2 | 1,585 | 56.22% |
| GOOGL250117C00085000 | 2023-12-07 12:16PM EST | 85.00 | 59.50 | 54.75 | 58.50 | 0.00 | - | 66 | 1,464 | 52.84% |
| GOOGL250117C00090000 | 2023-12-07 3:41PM EST | 90.00 | 53.87 | 51.50 | 54.70 | 0.00 | - | 33 | 2,570 | 52.64% |
| GOOGL250117C00095000 | 2023-11-28 2:37PM EST | 95.00 | 49.85 | 47.30 | 50.10 | 0.00 | - | 2 | 1,843 | 53.41% |
| GOOGL250117C00100000 | 2023-12-08 9:30AM EST | 100.00 | 44.25 | 43.85 | 44.35 | -1.55 | -3.38% | 3 | 3,948 | 46.75% |
| GOOGL250117C00105000 | 2023-12-08 12:00PM EST | 105.00 | 39.95 | 37.60 | 40.90 | -1.95 | -4.65% | 10 | 2,187 | 45.96% |
| GOOGL250117C00110000 | 2023-12-08 10:44AM EST | 110.00 | 36.31 | 35.40 | 36.65 | -2.05 | -5.34% | 87 | 3,818 | 43.10% |
| GOOGL250117C00115000 | 2023-12-08 10:07AM EST | 115.00 | 33.10 | 30.60 | 35.50 | -1.10 | -3.22% | 6 | 1,095 | 46.63% |
| GOOGL250117C00120000 | 2023-12-08 3:40PM EST | 120.00 | 29.30 | 28.10 | 29.45 | -0.57 | -1.91% | 4 | 3,087 | 39.73% |
| GOOGL250117C00125000 | 2023-12-08 3:55PM EST | 125.00 | 26.12 | 25.85 | 26.20 | -1.50 | -5.43% | 151 | 3,360 | 38.39% |
| GOOGL250117C00130000 | 2023-12-08 3:50PM EST | 130.00 | 23.29 | 22.90 | 23.20 | -1.06 | -4.35% | 24 | 5,049 | 37.24% |
| GOOGL250117C00135000 | 2023-12-08 3:51PM EST | 135.00 | 20.30 | 19.35 | 21.15 | -1.20 | -5.58% | 125 | 4,372 | 37.52% |
| GOOGL250117C00140000 | 2023-12-08 3:46PM EST | 140.00 | 17.79 | 17.45 | 17.80 | -1.21 | -6.37% | 228 | 4,374 | 35.16% |
| GOOGL250117C00145000 | 2023-12-08 3:46PM EST | 145.00 | 15.39 | 15.25 | 15.50 | -1.87 | -10.83% | 175 | 2,719 | 34.38% |
| GOOGL250117C00150000 | 2023-12-08 3:53PM EST | 150.00 | 13.30 | 13.15 | 13.35 | -1.05 | -7.32% | 148 | 9,070 | 33.53% |
| GOOGL250117C00155000 | 2023-12-08 3:54PM EST | 155.00 | 11.44 | 11.30 | 12.50 | -1.21 | -9.57% | 31 | 13,770 | 34.71% |
| GOOGL250117C00160000 | 2023-12-08 3:47PM EST | 160.00 | 9.85 | 9.75 | 9.85 | -0.85 | -7.94% | 51 | 8,253 | 32.34% |
| GOOGL250117C00165000 | 2023-12-08 12:54PM EST | 165.00 | 8.40 | 8.20 | 8.45 | -0.91 | -9.77% | 5 | 4,345 | 31.93% |
| GOOGL250117C00170000 | 2023-12-08 3:39PM EST | 170.00 | 7.16 | 6.95 | 7.20 | -0.64 | -8.21% | 132 | 17,772 | 31.52% |
| GOOGL250117C00175000 | 2023-12-07 12:49PM EST | 175.00 | 6.10 | 3.50 | 6.15 | -0.90 | -12.86% | 3 | 1,969 | 31.23% |
| GOOGL250117C00180000 | 2023-12-07 3:13PM EST | 180.00 | 5.20 | 5.00 | 5.30 | -0.57 | -9.88% | 2 | 5,986 | 31.11% |
| GOOGL250117C00185000 | 2023-12-08 9:36AM EST | 185.00 | 4.45 | 4.25 | 4.60 | -0.50 | -10.10% | 2 | 3,230 | 31.10% |
| GOOGL250117C00190000 | 2023-12-07 1:58PM EST | 190.00 | 4.22 | 3.60 | 3.80 | 0.00 | - | 14 | 1,064 | 30.60% |
| GOOGL250117C00195000 | 2023-12-07 1:47PM EST | 195.00 | 3.50 | 3.00 | 3.35 | 0.00 | - | 20 | 3,580 | 30.80% |
| GOOGL250117C00200000 | 2023-12-08 2:22PM EST | 200.00 | 2.70 | 2.63 | 2.75 | -0.35 | -11.48% | 128 | 25,501 | 30.35% |
| GOOGL250117C00205000 | 2023-12-07 11:16AM EST | 205.00 | 2.57 | 2.25 | 2.43 | 0.00 | - | 1 | 774 | 30.57% |
| GOOGL250117C00210000 | 2023-12-07 12:46PM EST | 210.00 | 2.32 | 1.92 | 2.05 | 0.00 | - | 38 | 5,760 | 30.41% |
| GOOGL250117C00215000 | 2023-12-07 11:54AM EST | 215.00 | 1.95 | 1.66 | 1.93 | 0.00 | - | 1 | 1,565 | 31.07% |
| GOOGL250117C00220000 | 2023-12-08 2:39PM EST | 220.00 | 1.51 | 1.40 | 1.65 | -0.19 | -11.18% | 35 | 34,920 | 30.99% |
| GOOGL250117C00225000 | 2023-12-08 3:29PM EST | 225.00 | 1.41 | 1.22 | 1.48 | -0.11 | -7.24% | 3 | 161 | 31.26% |
| GOOGL250117C00230000 | 2023-12-08 12:15PM EST | 230.00 | 1.22 | 1.07 | 1.32 | -0.10 | -7.58% | 2 | 769 | 31.46% |
| GOOGL250117C00235000 | 2023-12-08 2:52PM EST | 235.00 | 1.10 | 0.93 | 1.21 | -0.09 | -7.56% | 136 | 787 | 31.82% |
| GOOGL250117C00240000 | 2023-12-08 11:42AM EST | 240.00 | 0.99 | 0.83 | 1.03 | -0.10 | -9.17% | 11 | 447 | 31.71% |
| GOOGL250117C00245000 | 2023-10-27 10:34AM EST | 245.00 | 0.68 | 0.73 | 0.82 | 0.00 | - | 1 | 0 | 31.23% |
| GOOGL250117C00250000 | 2023-12-08 11:19AM EST | 250.00 | 0.79 | 0.77 | 0.89 | -0.05 | -5.95% | 6 | 540 | 32.51% |
| GOOGL250117C00255000 | 2023-11-10 12:47PM EST | 255.00 | 0.55 | 0.65 | 0.78 | 0.00 | - | 1 | 189 | 32.54% |
| GOOGL250117C00260000 | 2023-12-06 2:41PM EST | 260.00 | 0.55 | 0.59 | 0.76 | 0.00 | - | 6 | 240 | 33.15% |
| GOOGL250117C00265000 | 2023-12-08 1:33PM EST | 265.00 | 0.60 | 0.54 | 0.69 | -0.04 | -6.25% | 6 | 1,818 | 33.35% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2023-12-08 11:16AM EST | 45.00 | 0.16 | 0.07 | 0.17 | +0.04 | +33.33% | 25 | 7,611 | 46.88% |
| GOOGL250117P00050000 | 2023-12-08 11:17AM EST | 50.00 | 0.23 | 0.14 | 0.25 | 0.00 | - | 204 | 4,932 | 45.02% |
| GOOGL250117P00055000 | 2023-12-08 11:17AM EST | 55.00 | 0.32 | 0.24 | 0.34 | +0.08 | +33.33% | 84 | 2,367 | 42.99% |
| GOOGL250117P00060000 | 2023-12-08 11:05AM EST | 60.00 | 0.43 | 0.36 | 0.47 | +0.07 | +19.44% | 17 | 12,786 | 41.36% |
| GOOGL250117P00065000 | 2023-12-05 10:40AM EST | 65.00 | 0.64 | 0.52 | 0.63 | 0.00 | - | 1 | 2,765 | 39.75% |
| GOOGL250117P00070000 | 2023-12-04 12:22PM EST | 70.00 | 0.89 | 0.71 | 0.83 | 0.00 | - | 6 | 2,444 | 38.21% |
| GOOGL250117P00075000 | 2023-12-08 1:29PM EST | 75.00 | 0.99 | 0.94 | 1.07 | +0.11 | +12.50% | 5 | 10,537 | 36.67% |
| GOOGL250117P00080000 | 2023-12-08 9:30AM EST | 80.00 | 1.20 | 1.23 | 1.37 | +0.06 | +5.26% | 10 | 11,248 | 35.25% |
| GOOGL250117P00085000 | 2023-12-08 10:10AM EST | 85.00 | 1.66 | 1.54 | 1.78 | +0.16 | +10.67% | 35 | 8,755 | 34.12% |
| GOOGL250117P00090000 | 2023-12-08 1:30PM EST | 90.00 | 2.09 | 1.98 | 2.14 | +0.28 | +15.47% | 361 | 12,788 | 32.40% |
| GOOGL250117P00095000 | 2023-12-07 12:55PM EST | 95.00 | 2.45 | 2.52 | 2.70 | +0.08 | +3.38% | 5 | 3,449 | 31.24% |
| GOOGL250117P00100000 | 2023-12-08 10:24AM EST | 100.00 | 3.32 | 2.75 | 3.45 | +0.22 | +7.10% | 134 | 14,945 | 30.37% |
| GOOGL250117P00105000 | 2023-12-08 3:39PM EST | 105.00 | 4.09 | 3.85 | 4.25 | +0.20 | +5.14% | 53 | 13,834 | 29.23% |
| GOOGL250117P00110000 | 2023-12-08 2:47PM EST | 110.00 | 5.06 | 4.80 | 5.10 | +0.26 | +5.42% | 17 | 5,890 | 27.87% |
| GOOGL250117P00115000 | 2023-12-08 3:49PM EST | 115.00 | 6.23 | 6.05 | 6.40 | +0.33 | +5.59% | 17 | 4,711 | 27.22% |
| GOOGL250117P00120000 | 2023-12-08 9:43AM EST | 120.00 | 7.59 | 7.50 | 7.80 | +0.29 | +3.97% | 35 | 8,640 | 26.33% |
| GOOGL250117P00125000 | 2023-12-08 1:40PM EST | 125.00 | 9.14 | 9.05 | 11.50 | +0.44 | +5.06% | 37 | 3,064 | 29.43% |
| GOOGL250117P00130000 | 2023-12-08 12:10PM EST | 130.00 | 10.97 | 8.50 | 12.65 | +0.41 | +3.88% | 55 | 4,519 | 27.07% |
| GOOGL250117P00135000 | 2023-12-08 3:03PM EST | 135.00 | 13.10 | 12.90 | 13.10 | +0.75 | +6.07% | 47 | 4,826 | 23.15% |
| GOOGL250117P00140000 | 2023-12-07 3:38PM EST | 140.00 | 15.45 | 13.20 | 17.75 | +0.65 | +4.39% | 3 | 1,992 | 26.26% |
| GOOGL250117P00145000 | 2023-12-04 3:53PM EST | 145.00 | 21.00 | 15.50 | 18.45 | 0.00 | - | 1 | 585 | 21.88% |
| GOOGL250117P00150000 | 2023-12-07 1:33PM EST | 150.00 | 20.10 | 20.60 | 23.50 | 0.00 | - | 35 | 785 | 24.83% |
| GOOGL250117P00155000 | 2023-12-08 2:43PM EST | 155.00 | 24.28 | 22.90 | 27.00 | +1.83 | +8.15% | 8 | 653 | 24.60% |
| GOOGL250117P00160000 | 2023-12-07 10:28AM EST | 160.00 | 26.54 | 26.20 | 30.50 | 0.00 | - | 10 | 224 | 23.93% |
| GOOGL250117P00165000 | 2023-12-04 9:58AM EST | 165.00 | 36.30 | 31.10 | 34.00 | 0.00 | - | 1 | 5 | 22.75% |
| GOOGL250117P00170000 | 2023-11-22 1:45PM EST | 170.00 | 32.50 | 33.50 | 38.05 | 0.00 | - | 4 | 3 | 22.30% |
| GOOGL250117P00175000 | 2023-11-30 1:41PM EST | 175.00 | 43.70 | 37.65 | 42.00 | 0.00 | - | 1 | 0 | 21.01% |
| GOOGL250117P00180000 | 2023-09-13 9:59AM EST | 180.00 | 44.63 | 41.80 | 44.65 | 0.00 | - | 2 | 0 | 0.00% |
| GOOGL250117P00185000 | 2023-11-03 8:55AM EST | 185.00 | 56.39 | 52.65 | 54.15 | 0.00 | - | 1 | 0 | 30.02% |
| GOOGL250117P00190000 | 2023-09-13 10:31AM EST | 190.00 | 54.38 | 50.00 | 55.00 | 0.00 | - | 10 | 0 | 11.33% |
| GOOGL250117P00195000 | 2023-10-27 10:44AM EST | 195.00 | 72.50 | 57.90 | 60.05 | 0.00 | - | 3 | 0 | 14.41% |
| GOOGL250117P00200000 | 2023-12-06 2:22PM EST | 200.00 | 69.76 | 63.10 | 66.95 | 0.00 | - | 42 | 11 | 27.71% |
| GOOGL250117P00210000 | 2023-09-15 8:47AM EST | 210.00 | 73.00 | 70.00 | 75.00 | 0.00 | - | 5 | 0 | 14.45% |
| GOOGL250117P00240000 | 2023-07-25 2:19PM EST | 240.00 | 116.00 | 108.20 | 111.90 | 0.00 | - | 30 | 0 | 51.13% |
| GOOGL250117P00260000 | 2023-08-31 10:02AM EST | 260.00 | 122.73 | 126.50 | 131.50 | 0.00 | - | - | 0 | 54.27% |
| GOOGL250117P00265000 | 2023-11-21 2:45PM EST | 265.00 | 127.95 | 129.00 | 131.70 | 0.00 | - | 3 | 0 | 39.53% |
