Deutsche Märkte öffnen in 7 Stunden 3 Minuten
Nikkei 225
27.357,35 -25,21 (-0,09%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.866,91 +437,24 (+2,04%) CMC Crypto 200
540,27 +23,27 (+4,50%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
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 | 2023-01-27 3:41PM EST | 45.00 | 60.10 | 58.25 | 61.05 | +2.85 | +4.98% | 2 | 7,066 | 61.39% |
| GOOGL250117C00050000 | 2023-01-27 2:29PM EST | 50.00 | 55.65 | 54.25 | 56.25 | +3.72 | +7.16% | 36 | 2,592 | 57.21% |
| GOOGL250117C00055000 | 2023-01-26 3:58PM EST | 55.00 | 48.97 | 50.30 | 52.10 | 0.00 | - | 218 | 455 | 54.49% |
| GOOGL250117C00060000 | 2023-01-27 2:12PM EST | 60.00 | 47.80 | 46.25 | 48.35 | +3.05 | +6.82% | 13 | 230 | 52.16% |
| GOOGL250117C00065000 | 2023-01-27 10:16AM EST | 65.00 | 43.00 | 42.25 | 44.45 | +1.40 | +3.37% | 1 | 137 | 52.66% |
| GOOGL250117C00070000 | 2023-01-27 3:53PM EST | 70.00 | 39.49 | 39.25 | 40.50 | +0.99 | +2.57% | 29 | 591 | 49.71% |
| GOOGL250117C00075000 | 2023-01-27 2:06PM EST | 75.00 | 36.50 | 35.45 | 37.10 | +4.20 | +13.00% | 1 | 197 | 48.05% |
| GOOGL250117C00080000 | 2023-01-27 2:10PM EST | 80.00 | 33.00 | 31.75 | 32.90 | +1.80 | +5.77% | 35 | 1,806 | 44.40% |
| GOOGL250117C00085000 | 2023-01-27 1:10PM EST | 85.00 | 29.00 | 28.90 | 30.00 | +1.85 | +6.81% | 144 | 1,730 | 43.50% |
| GOOGL250117C00090000 | 2023-01-27 3:57PM EST | 90.00 | 26.10 | 25.65 | 26.95 | +1.20 | +4.82% | 28 | 2,143 | 42.02% |
| GOOGL250117C00095000 | 2023-01-27 3:48PM EST | 95.00 | 23.60 | 22.00 | 24.35 | +1.95 | +9.01% | 6 | 1,870 | 41.16% |
| GOOGL250117C00100000 | 2023-01-27 3:52PM EST | 100.00 | 20.86 | 20.05 | 21.10 | +1.61 | +8.36% | 56 | 4,721 | 38.83% |
| GOOGL250117C00105000 | 2023-01-27 3:53PM EST | 105.00 | 16.95 | 17.55 | 19.25 | +0.25 | +1.50% | 57 | 1,122 | 38.84% |
| GOOGL250117C00110000 | 2023-01-27 3:51PM EST | 110.00 | 16.05 | 14.45 | 16.90 | +1.50 | +10.31% | 19 | 1,457 | 37.65% |
| GOOGL250117C00115000 | 2023-01-27 3:59PM EST | 115.00 | 13.97 | 13.15 | 14.70 | +1.37 | +10.87% | 27 | 652 | 36.48% |
| GOOGL250117C00120000 | 2023-01-27 3:47PM EST | 120.00 | 11.70 | 10.70 | 12.00 | +0.80 | +7.34% | 52 | 2,687 | 34.12% |
| GOOGL250117C00125000 | 2023-01-27 1:24PM EST | 125.00 | 10.10 | 9.75 | 10.60 | +0.80 | +8.60% | 13 | 1,267 | 33.84% |
| GOOGL250117C00130000 | 2023-01-27 2:22PM EST | 130.00 | 8.95 | 8.25 | 8.95 | +1.10 | +14.01% | 3 | 2,780 | 32.82% |
| GOOGL250117C00135000 | 2023-01-27 9:47AM EST | 135.00 | 7.19 | 7.20 | 7.65 | +0.45 | +6.68% | 1 | 8,387 | 32.19% |
| GOOGL250117C00140000 | 2023-01-27 2:03PM EST | 140.00 | 6.40 | 6.00 | 6.55 | +0.67 | +11.69% | 7 | 1,242 | 31.70% |
| GOOGL250117C00145000 | 2023-01-27 2:34PM EST | 145.00 | 5.50 | 4.75 | 5.80 | +0.75 | +15.79% | 6 | 808 | 31.71% |
| GOOGL250117C00150000 | 2023-01-27 3:03PM EST | 150.00 | 4.70 | 4.50 | 4.85 | +0.59 | +14.36% | 18 | 3,369 | 31.05% |
| GOOGL250117C00155000 | 2023-01-27 11:34AM EST | 155.00 | 4.25 | 3.50 | 4.35 | +0.95 | +28.79% | 2 | 9,328 | 31.24% |
| GOOGL250117C00160000 | 2023-01-27 1:35PM EST | 160.00 | 3.40 | 2.66 | 3.65 | +0.26 | +8.28% | 4 | 547 | 30.74% |
| GOOGL250117C00165000 | 2023-01-26 11:11AM EST | 165.00 | 2.50 | 2.23 | 3.20 | 0.00 | - | 6 | 3,632 | 30.71% |
| GOOGL250117C00170000 | 2023-01-26 1:54PM EST | 170.00 | 2.40 | 2.15 | 2.69 | 0.00 | - | 1 | 835 | 30.32% |
| GOOGL250117C00175000 | 2023-01-27 11:38AM EST | 175.00 | 2.03 | 1.97 | 2.62 | +0.08 | +4.10% | 1 | 315 | 31.17% |
| GOOGL250117C00180000 | 2023-01-27 2:50PM EST | 180.00 | 1.87 | 1.80 | 2.49 | +0.19 | +11.31% | 15 | 491 | 31.76% |
| GOOGL250117C00185000 | 2023-01-26 1:50PM EST | 185.00 | 1.39 | 1.47 | 2.24 | 0.00 | - | 1 | 271 | 31.87% |
| GOOGL250117C00190000 | 2023-01-27 11:38AM EST | 190.00 | 1.35 | 1.20 | 2.04 | +0.01 | +0.75% | 1 | 463 | 32.07% |
| GOOGL250117C00195000 | 2023-01-27 1:38PM EST | 195.00 | 1.25 | 0.89 | 1.80 | +0.05 | +4.17% | 1 | 3,139 | 32.01% |
| GOOGL250117C00200000 | 2023-01-27 3:20PM EST | 200.00 | 1.10 | 1.08 | 1.16 | +0.05 | +4.76% | 52 | 22,892 | 29.93% |
| GOOGL250117C00210000 | 2023-01-27 3:37PM EST | 210.00 | 0.92 | 0.78 | 1.03 | +0.11 | +13.58% | 261 | 10,783 | 30.74% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL250117P00045000 | 2023-01-27 3:33PM EST | 45.00 | 0.95 | 0.50 | 0.98 | -0.15 | -13.64% | 5 | 7,254 | 37.38% |
| GOOGL250117P00050000 | 2023-01-27 11:44AM EST | 50.00 | 1.35 | 1.00 | 1.99 | -0.12 | -8.16% | 11 | 3,493 | 39.61% |
| GOOGL250117P00055000 | 2023-01-27 1:48PM EST | 55.00 | 1.77 | 1.45 | 2.34 | +0.18 | +11.32% | 9 | 1,972 | 36.80% |
| GOOGL250117P00060000 | 2023-01-27 3:37PM EST | 60.00 | 2.45 | 2.14 | 2.86 | -0.31 | -11.23% | 4 | 932 | 34.67% |
| GOOGL250117P00065000 | 2023-01-20 1:50PM EST | 65.00 | 3.67 | 2.62 | 3.30 | 0.00 | - | 10 | 2,310 | 32.07% |
| GOOGL250117P00070000 | 2023-01-27 3:11PM EST | 70.00 | 4.00 | 3.80 | 4.10 | -0.24 | -5.66% | 6 | 1,725 | 30.52% |
| GOOGL250117P00075000 | 2023-01-25 3:58PM EST | 75.00 | 5.90 | 4.25 | 5.40 | 0.00 | - | 8 | 3,563 | 29.98% |
| GOOGL250117P00080000 | 2023-01-27 2:41PM EST | 80.00 | 6.00 | 6.00 | 6.65 | -0.70 | -10.45% | 8 | 5,036 | 28.79% |
| GOOGL250117P00085000 | 2023-01-27 2:01PM EST | 85.00 | 7.50 | 7.35 | 8.10 | -0.59 | -7.29% | 450 | 6,010 | 27.63% |
| GOOGL250117P00090000 | 2023-01-27 3:39PM EST | 90.00 | 9.00 | 8.90 | 9.75 | -0.80 | -8.16% | 62 | 7,266 | 26.48% |
| GOOGL250117P00095000 | 2023-01-27 1:09PM EST | 95.00 | 11.80 | 10.80 | 11.85 | -0.80 | -6.35% | 518 | 2,838 | 25.75% |
| GOOGL250117P00100000 | 2023-01-27 1:55PM EST | 100.00 | 13.00 | 12.15 | 13.65 | -1.05 | -7.47% | 14 | 7,317 | 24.02% |
| GOOGL250117P00105000 | 2023-01-27 12:15PM EST | 105.00 | 15.50 | 15.35 | 16.80 | -1.30 | -7.74% | 1 | 10,025 | 24.27% |
| GOOGL250117P00110000 | 2023-01-27 10:54AM EST | 110.00 | 18.60 | 17.55 | 19.15 | -0.95 | -4.86% | 1 | 893 | 22.59% |
| GOOGL250117P00115000 | 2023-01-27 2:20PM EST | 115.00 | 20.45 | 20.40 | 21.60 | -1.65 | -7.47% | 100 | 639 | 20.51% |
| GOOGL250117P00120000 | 2023-01-27 2:20PM EST | 120.00 | 23.65 | 23.90 | 25.45 | -1.65 | -6.52% | 104 | 1,135 | 20.56% |
| GOOGL250117P00125000 | 2023-01-26 2:53PM EST | 125.00 | 29.65 | 27.25 | 28.50 | 0.00 | - | 24 | 578 | 18.29% |
| GOOGL250117P00130000 | 2023-01-26 3:21PM EST | 130.00 | 33.74 | 31.45 | 32.40 | 0.00 | - | 5 | 203 | 17.10% |
| GOOGL250117P00135000 | 2023-01-24 3:10PM EST | 135.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 2 | 85 | 15.88% |
| GOOGL250117P00140000 | 2023-01-27 10:04AM EST | 140.00 | 40.90 | 40.05 | 41.25 | -5.20 | -11.28% | 1 | 475 | 15.59% |
| GOOGL250117P00145000 | 2023-01-09 1:50PM EST | 145.00 | 55.80 | 44.85 | 46.30 | 0.00 | - | 3 | 0 | 17.05% |
| GOOGL250117P00150000 | 2023-01-20 12:42PM EST | 150.00 | 53.18 | 49.75 | 51.35 | 0.00 | - | 3 | 0 | 18.46% |
| GOOGL250117P00155000 | 2023-01-26 2:54PM EST | 155.00 | 58.10 | 54.40 | 56.70 | 0.00 | - | 3 | 0 | 21.25% |
| GOOGL250117P00160000 | 2023-01-04 9:58AM EST | 160.00 | 71.01 | 59.65 | 61.55 | 0.00 | - | 1 | 0 | 21.64% |
| GOOGL250117P00165000 | 2023-01-19 12:27PM EST | 165.00 | 72.02 | 64.35 | 66.90 | 0.00 | - | 2 | 0 | 24.28% |
| GOOGL250117P00170000 | 2022-11-15 2:27PM EST | 170.00 | 72.15 | 77.55 | 80.95 | 0.00 | - | 2 | 0 | 48.23% |
| GOOGL250117P00175000 | 2023-01-19 2:13PM EST | 175.00 | 82.20 | 74.30 | 76.95 | 0.00 | - | 2 | 0 | 26.51% |
| GOOGL250117P00180000 | 2022-10-04 9:40AM EST | 180.00 | 77.70 | 92.10 | 95.65 | 0.00 | - | 1 | 0 | 56.43% |
| GOOGL250117P00185000 | 2023-01-18 10:04AM EST | 185.00 | 92.50 | 84.10 | 87.00 | 0.00 | - | - | 0 | 28.59% |
| GOOGL250117P00190000 | 2023-01-27 10:24AM EST | 190.00 | 90.90 | 88.80 | 92.45 | -1.95 | -2.10% | 1 | 0 | 31.37% |
| GOOGL250117P00195000 | 2022-09-22 1:22PM EST | 195.00 | 95.12 | 92.55 | 95.35 | 0.00 | - | - | 0 | 0.00% |
| GOOGL250117P00200000 | 2022-12-02 2:15PM EST | 200.00 | 100.50 | 109.00 | 114.00 | 0.00 | - | 1 | 1 | 56.19% |
| GOOGL250117P00210000 | 2022-11-21 10:10AM EST | 210.00 | 112.40 | 118.70 | 122.35 | 0.00 | - | 2 | 0 | 56.13% |
